166,100€
0,12%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 165,70 | 167,40 | 165,70 | 167,40 | 0,90% | 33,00 |
| 30.09.2025 | 162,75 | 165,90 | 162,75 | 165,90 | -0,06% | 45,00 |
| 29.09.2025 | 165,20 | 166,00 | 165,20 | 166,00 | 2,47% | 50,00 |
| 26.09.2025 | 161,75 | 162,00 | 161,75 | 162,00 | 0,53% | 15,00 |
| 25.09.2025 | 161,30 | 161,30 | 161,15 | 161,15 | -1,41% | 100,00 |
| 24.09.2025 | 163,45 | 163,45 | 163,45 | 163,45 | -0,27% | - |
| 23.09.2025 | 162,20 | 163,90 | 162,20 | 163,90 | 0,64% | 65,00 |
| 22.09.2025 | 160,90 | 162,85 | 160,90 | 162,85 | -0,21% | 59,00 |
| 19.09.2025 | 162,70 | 163,20 | 162,00 | 163,20 | 1,05% | 70,00 |
| 18.09.2025 | 157,05 | 161,50 | 157,05 | 161,50 | 2,57% | 1.186,00 |
| 17.09.2025 | 157,45 | 157,45 | 157,45 | 157,45 | -1,66% | - |
| 16.09.2025 | 160,10 | 160,10 | 160,10 | 160,10 | 0,06% | - |
| 15.09.2025 | 157,45 | 160,00 | 157,45 | 160,00 | 1,11% | 125,00 |
| 12.09.2025 | 156,60 | 158,25 | 156,60 | 158,25 | 1,44% | 80,00 |
| 11.09.2025 | 156,50 | 156,50 | 156,00 | 156,00 | 2,36% | 60,00 |
| 10.09.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -1,65% | - |
| 09.09.2025 | 151,45 | 154,95 | 151,45 | 154,95 | 0,75% | 1.500,00 |
| 08.09.2025 | 151,80 | 153,80 | 151,80 | 153,80 | 0,72% | 32,00 |
| 05.09.2025 | 152,85 | 154,90 | 152,70 | 152,70 | 2,52% | 203,00 |
| 04.09.2025 | 148,95 | 148,95 | 148,95 | 148,95 | 0,78% | - |
| 03.09.2025 | 148,30 | 148,30 | 147,80 | 147,80 | -0,10% | 200,00 |
| 02.09.2025 | 147,95 | 147,95 | 147,95 | 147,95 | 0,31% | 35,00 |
| 01.09.2025 | 147,60 | 147,60 | 147,50 | 147,50 | -1,63% | 48,00 |
| 29.08.2025 | 149,95 | 149,95 | 149,95 | 149,95 | -0,33% | - |
| 28.08.2025 | 150,45 | 150,45 | 150,45 | 150,45 | -1,21% | - |
| 27.08.2025 | 150,60 | 153,90 | 150,60 | 152,30 | 3,92% | 115,00 |
| 26.08.2025 | 146,55 | 146,55 | 146,55 | 146,55 | 0,72% | - |
| 25.08.2025 | 145,25 | 145,50 | 145,25 | 145,50 | -2,28% | 20,00 |
| 22.08.2025 | 148,90 | 148,90 | 148,90 | 148,90 | 0,07% | - |
| 21.08.2025 | 146,40 | 148,80 | 146,40 | 148,80 | 1,05% | 43,00 |
| 20.08.2025 | 147,10 | 147,25 | 147,10 | 147,25 | -1,17% | 13,00 |
| 19.08.2025 | 147,40 | 149,00 | 147,40 | 149,00 | 2,30% | 16,00 |
| 18.08.2025 | 145,55 | 145,65 | 145,25 | 145,65 | -3,16% | 267,00 |
| 15.08.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 0,47% | - |
| 14.08.2025 | 150,55 | 152,45 | 149,70 | 149,70 | 0,60% | 374,00 |
| 13.08.2025 | 153,85 | 153,85 | 148,50 | 148,80 | -4,12% | 346,00 |
| 12.08.2025 | 153,95 | 155,20 | 153,95 | 155,20 | -0,54% | 5,00 |
| 11.08.2025 | 154,20 | 156,05 | 154,20 | 156,05 | 0,84% | 16,00 |
| 08.08.2025 | 154,75 | 154,75 | 154,75 | 154,75 | -0,35% | - |
| 07.08.2025 | 155,30 | 155,30 | 155,30 | 155,30 | -0,03% | - |
| 06.08.2025 | 153,95 | 156,15 | 153,95 | 155,35 | -0,29% | 162,00 |
| 05.08.2025 | 155,90 | 156,25 | 155,80 | 155,80 | -0,83% | 46,00 |
| 04.08.2025 | 158,15 | 162,10 | 157,10 | 157,10 | 4,04% | 477,00 |
| 01.08.2025 | 155,65 | 155,80 | 151,00 | 151,00 | -3,30% | 277,00 |
| 31.07.2025 | 168,90 | 173,90 | 152,15 | 156,15 | -4,23% | 627,00 |
| 30.07.2025 | 163,00 | 165,15 | 163,00 | 163,05 | -1,09% | 225,00 |
| 29.07.2025 | 161,85 | 164,85 | 161,85 | 164,85 | 1,70% | 31,00 |
| 28.07.2025 | 162,10 | 162,10 | 162,10 | 162,10 | 0,12% | 120,00 |
| 25.07.2025 | 158,65 | 161,90 | 158,55 | 161,90 | 1,73% | 189,00 |
| 24.07.2025 | 157,50 | 160,05 | 157,50 | 159,15 | 0,76% | 248,00 |
| 23.07.2025 | 155,60 | 157,95 | 155,60 | 157,95 | 0,80% | 111,00 |
| 22.07.2025 | 159,90 | 159,90 | 156,00 | 156,70 | -4,31% | 49,00 |
| 21.07.2025 | 165,05 | 165,05 | 163,75 | 163,75 | -0,15% | 236,00 |
| 18.07.2025 | 162,05 | 164,00 | 161,80 | 164,00 | 1,49% | 197,00 |
| 17.07.2025 | 157,75 | 161,60 | 157,75 | 161,60 | 1,86% | 74,00 |
| 16.07.2025 | 157,90 | 158,65 | 157,90 | 158,65 | -0,56% | 13,00 |
| 15.07.2025 | 157,00 | 159,55 | 157,00 | 159,55 | 1,53% | 96,00 |
| 14.07.2025 | 154,55 | 157,15 | 154,55 | 157,15 | 3,70% | 161,00 |
| 11.07.2025 | 153,05 | 153,05 | 151,55 | 151,55 | -1,40% | 22,00 |
| 10.07.2025 | 153,70 | 153,70 | 153,70 | 153,70 | -0,39% | - |
| 09.07.2025 | 152,75 | 154,30 | 152,75 | 154,30 | 0,85% | 20,00 |
| 08.07.2025 | 152,95 | 154,20 | 152,95 | 153,00 | -1,19% | 175,00 |
| 07.07.2025 | 152,45 | 155,00 | 152,45 | 154,85 | 1,47% | 144,00 |
| 04.07.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 2,97% | 27,00 |
| 03.07.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -0,40% | - |
| 02.07.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -0,80% | 162,00 |
| 01.07.2025 | 156,95 | 158,75 | 150,00 | 150,00 | -5,78% | 724,00 |
| 30.06.2025 | 155,70 | 159,35 | 155,70 | 159,20 | 1,47% | 243,00 |
| 27.06.2025 | 150,75 | 156,90 | 150,75 | 156,90 | 3,26% | 138,00 |
| 26.06.2025 | 151,95 | 151,95 | 151,95 | 151,95 | 0,10% | 15,00 |
| 25.06.2025 | 151,45 | 153,25 | 151,45 | 151,80 | -0,13% | 132,00 |
| 24.06.2025 | 151,30 | 152,00 | 151,30 | 152,00 | 1,84% | 51,00 |
| 23.06.2025 | 149,25 | 149,25 | 149,25 | 149,25 | 1,53% | - |
| 20.06.2025 | 146,50 | 147,55 | 146,50 | 147,00 | 0,93% | 532,00 |
| 19.06.2025 | 147,05 | 147,05 | 145,65 | 145,65 | -2,18% | 20,00 |
| 18.06.2025 | 148,90 | 148,90 | 148,90 | 148,90 | 1,05% | - |
| 17.06.2025 | 147,35 | 147,35 | 147,35 | 147,35 | -1,31% | - |
| 16.06.2025 | 149,30 | 149,30 | 149,30 | 149,30 | 2,30% | 70,00 |
| 13.06.2025 | 145,55 | 145,95 | 145,55 | 145,95 | 1,35% | 12,00 |
| 12.06.2025 | 146,80 | 148,05 | 144,00 | 144,00 | -1,40% | 138,00 |
| 11.06.2025 | 146,30 | 146,60 | 146,05 | 146,05 | -0,81% | 1.000,00 |
| 10.06.2025 | 151,00 | 151,00 | 147,25 | 147,25 | -4,41% | 15,00 |
| 09.06.2025 | 154,05 | 154,05 | 154,05 | 154,05 | -0,10% | 50,00 |
| 06.06.2025 | 152,85 | 154,75 | 152,65 | 154,20 | 0,72% | 78,00 |
| 05.06.2025 | 151,65 | 153,15 | 151,65 | 153,10 | -0,26% | 57,00 |
| 04.06.2025 | 152,00 | 153,50 | 150,55 | 153,50 | 2,06% | 71,00 |
| 03.06.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 0,50% | - |
| 02.06.2025 | 148,70 | 149,65 | 148,70 | 149,65 | 0,17% | 133,00 |
| 30.05.2025 | 149,05 | 149,40 | 149,05 | 149,40 | -0,33% | 67,00 |
| 29.05.2025 | 152,95 | 152,95 | 149,90 | 149,90 | -1,06% | 45,00 |
| 28.05.2025 | 149,25 | 151,50 | 148,55 | 151,50 | 2,09% | 173,00 |
| 27.05.2025 | 145,70 | 149,05 | 145,70 | 148,40 | 1,57% | 36,00 |
| 26.05.2025 | 144,05 | 146,10 | 144,05 | 146,10 | 0,52% | 33,00 |
| 23.05.2025 | 142,85 | 145,35 | 142,85 | 145,35 | 0,59% | 9,00 |
| 22.05.2025 | 142,80 | 144,50 | 142,80 | 144,50 | 0,28% | 35,00 |
| 21.05.2025 | 144,10 | 144,10 | 144,10 | 144,10 | -1,47% | - |
| 20.05.2025 | 146,25 | 146,25 | 146,25 | 146,25 | 1,56% | - |
| 19.05.2025 | 144,00 | 144,00 | 144,00 | 144,00 | -0,21% | - |
| 16.05.2025 | 142,80 | 144,30 | 142,80 | 144,30 | 1,37% | 247,00 |
| 15.05.2025 | 141,00 | 142,35 | 141,00 | 142,35 | 2,04% | 21,00 |