240,150€
0,69%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 243,20 | 243,20 | 240,40 | 240,40 | 0,80% | 3,00 |
| 02.07.2026 | 239,10 | 241,70 | 238,50 | 238,50 | -0,50% | 410,00 |
| 01.07.2026 | 239,70 | 239,70 | 239,70 | 239,70 | 1,74% | - |
| 30.06.2026 | 235,20 | 238,30 | 235,20 | 235,60 | 1,55% | 170,00 |
| 29.06.2026 | 236,90 | 236,90 | 232,00 | 232,00 | -1,15% | 661,00 |
| 26.06.2026 | 237,90 | 240,20 | 226,50 | 234,70 | -1,55% | 214,00 |
| 25.06.2026 | 240,20 | 245,90 | 237,60 | 238,40 | -1,85% | 6,00 |
| 24.06.2026 | 240,20 | 244,80 | 240,00 | 242,90 | 0,45% | - |
| 23.06.2026 | 243,40 | 244,20 | 240,60 | 241,80 | -1,23% | 30,00 |
| 22.06.2026 | 238,50 | 244,80 | 238,50 | 244,80 | 1,53% | 160,00 |
| 19.06.2026 | 241,10 | 241,90 | 241,10 | 241,10 | -0,45% | - |
| 18.06.2026 | 246,70 | 251,40 | 240,70 | 242,20 | -1,54% | 699,00 |
| 17.06.2026 | 237,20 | 246,70 | 236,80 | 246,00 | 2,63% | 304,00 |
| 16.06.2026 | 231,80 | 241,30 | 231,80 | 239,70 | 2,61% | 254,00 |
| 15.06.2026 | 228,90 | 235,30 | 228,90 | 233,60 | 2,68% | 10,00 |
| 12.06.2026 | 227,30 | 230,00 | 225,80 | 227,50 | -0,13% | - |
| 11.06.2026 | 214,00 | 227,80 | 214,00 | 227,80 | 5,32% | 12,00 |
| 10.06.2026 | 220,70 | 221,50 | 215,10 | 216,30 | -2,44% | - |
| 09.06.2026 | 212,50 | 221,70 | 212,10 | 221,70 | 3,65% | - |
| 08.06.2026 | 215,80 | 219,20 | 212,50 | 213,90 | -2,11% | 58,00 |
| 05.06.2026 | 213,00 | 222,00 | 212,40 | 218,50 | 1,96% | - |
| 04.06.2026 | 212,50 | 215,00 | 211,90 | 214,30 | -0,09% | - |
| 03.06.2026 | 213,90 | 216,80 | 213,80 | 214,50 | -0,42% | 346,00 |
| 02.06.2026 | 217,20 | 219,60 | 214,20 | 215,40 | -1,64% | 110,00 |
| 01.06.2026 | 220,40 | 223,40 | 216,10 | 219,00 | -1,22% | 2.464,00 |
| 29.05.2026 | 222,50 | 223,40 | 218,80 | 221,70 | -0,67% | - |
| 28.05.2026 | 220,70 | 224,60 | 220,60 | 223,20 | 0,63% | 20,00 |
| 27.05.2026 | 224,60 | 227,50 | 220,70 | 221,80 | -1,42% | 100,00 |
| 26.05.2026 | 221,40 | 225,20 | 221,30 | 225,00 | 1,40% | 40,00 |
| 25.05.2026 | 220,60 | 223,50 | 220,50 | 221,90 | 0,77% | - |
| 22.05.2026 | 223,10 | 224,90 | 219,90 | 220,20 | -1,56% | - |
| 21.05.2026 | 224,20 | 225,10 | 222,20 | 223,70 | -0,22% | 258,00 |
| 20.05.2026 | 218,10 | 225,50 | 218,10 | 224,20 | 2,89% | - |
| 19.05.2026 | 219,70 | 220,70 | 216,90 | 217,90 | -0,68% | 276,00 |
| 18.05.2026 | 221,60 | 224,10 | 219,40 | 219,40 | -2,01% | 27,00 |
| 15.05.2026 | 231,60 | 231,90 | 223,90 | 223,90 | -3,86% | - |
| 14.05.2026 | 232,00 | 233,50 | 228,90 | 232,90 | -0,30% | 22,00 |
| 13.05.2026 | 228,20 | 235,50 | 228,20 | 233,60 | 1,65% | 9,00 |
| 12.05.2026 | 230,90 | 233,70 | 227,90 | 229,80 | -1,03% | 330,00 |
| 11.05.2026 | 228,60 | 232,70 | 226,30 | 232,20 | 1,44% | 5.200,00 |
| 08.05.2026 | 230,50 | 233,40 | 228,90 | 228,90 | -5,84% | 480,00 |
| 07.05.2026 | 218,30 | 243,10 | 218,20 | 243,10 | 11,21% | 66,00 |
| 06.05.2026 | 206,90 | 219,00 | 206,60 | 218,60 | 5,55% | 16,00 |
| 05.05.2026 | 203,90 | 209,40 | 203,70 | 207,10 | 1,27% | 874,00 |
| 04.05.2026 | 209,00 | 209,00 | 203,30 | 204,50 | -1,26% | 166,00 |
| 30.04.2026 | 201,10 | 207,80 | 201,10 | 207,10 | 2,07% | 100,00 |
| 29.04.2026 | 204,20 | 206,60 | 201,10 | 202,90 | -1,22% | 220,00 |
| 28.04.2026 | 206,90 | 208,20 | 203,40 | 205,40 | -0,29% | 810,00 |
| 27.04.2026 | 205,50 | 206,80 | 204,00 | 206,00 | -0,43% | 2.956,00 |
| 24.04.2026 | 208,90 | 210,20 | 205,00 | 206,90 | -1,66% | - |
| 23.04.2026 | 203,60 | 213,70 | 203,50 | 210,40 | -0,75% | - |
| 22.04.2026 | 210,30 | 213,90 | 210,30 | 212,00 | 0,14% | - |
| 21.04.2026 | 215,90 | 217,40 | 209,50 | 211,70 | -2,31% | - |
| 20.04.2026 | 214,50 | 218,00 | 214,30 | 216,70 | 0,00% | - |
| 17.04.2026 | 209,00 | 218,90 | 209,00 | 216,70 | 3,44% | - |
| 16.04.2026 | 213,80 | 215,10 | 209,50 | 209,50 | -2,69% | - |
| 15.04.2026 | 217,60 | 219,00 | 214,20 | 215,30 | -1,42% | - |
| 14.04.2026 | 216,30 | 220,00 | 216,30 | 218,40 | 0,65% | - |
| 13.04.2026 | 213,40 | 217,00 | 212,90 | 217,00 | 0,98% | 2,00 |
| 10.04.2026 | 215,70 | 218,30 | 212,50 | 214,90 | -1,10% | 2,00 |
| 09.04.2026 | 213,10 | 219,30 | 211,70 | 217,30 | 1,40% | - |
| 08.04.2026 | 206,20 | 215,60 | 206,10 | 214,30 | 5,36% | 8,00 |
| 07.04.2026 | 203,60 | 204,00 | 201,20 | 203,40 | 0,84% | - |
| 02.04.2026 | 206,00 | 206,00 | 201,10 | 201,70 | -2,28% | 4,00 |
| 01.04.2026 | 198,10 | 206,90 | 198,05 | 206,40 | 3,88% | 64,00 |
| 31.03.2026 | 194,60 | 200,00 | 194,40 | 198,70 | 2,55% | 20,00 |
| 30.03.2026 | 197,15 | 200,10 | 192,85 | 193,75 | -1,72% | - |
| 27.03.2026 | 200,30 | 200,70 | 197,00 | 197,15 | -1,40% | - |
| 26.03.2026 | 207,50 | 207,70 | 199,50 | 199,95 | -4,24% | - |
| 25.03.2026 | 206,20 | 209,90 | 206,00 | 208,80 | 0,87% | 60,00 |
| 24.03.2026 | 202,40 | 207,00 | 200,50 | 207,00 | 2,02% | - |
| 23.03.2026 | 197,40 | 207,30 | 196,35 | 202,90 | 1,40% | 160,00 |
| 20.03.2026 | 199,65 | 201,80 | 197,90 | 200,10 | -0,40% | - |
| 19.03.2026 | 209,80 | 209,90 | 200,10 | 200,90 | -4,56% | 30,00 |
| 18.03.2026 | 208,50 | 212,20 | 206,70 | 210,50 | 1,40% | 100,00 |
| 17.03.2026 | 208,60 | 209,60 | 205,80 | 207,60 | -1,19% | 82,00 |
| 16.03.2026 | 207,40 | 210,30 | 206,40 | 210,10 | 1,45% | 10,00 |
| 13.03.2026 | 211,00 | 213,70 | 204,70 | 207,10 | -2,08% | 28,00 |
| 12.03.2026 | 215,70 | 216,00 | 208,70 | 211,50 | -2,49% | 4,00 |
| 11.03.2026 | 217,80 | 218,80 | 215,10 | 216,90 | -0,73% | 4,00 |
| 10.03.2026 | 218,00 | 220,10 | 217,00 | 218,50 | 0,28% | - |
| 09.03.2026 | 211,00 | 218,10 | 208,30 | 217,90 | 1,68% | 356,00 |
| 06.03.2026 | 216,10 | 218,20 | 213,20 | 214,30 | -1,15% | - |
| 05.03.2026 | 221,90 | 223,40 | 215,60 | 216,80 | -2,95% | - |
| 04.03.2026 | 219,80 | 223,60 | 218,60 | 223,40 | 0,22% | 22,00 |
| 03.03.2026 | 223,90 | 226,70 | 219,10 | 222,90 | -1,85% | 5,00 |
| 02.03.2026 | 223,30 | 228,10 | 220,10 | 227,10 | 2,71% | 76,00 |
| 27.02.2026 | 217,70 | 221,10 | 217,70 | 221,10 | 0,27% | - |
| 26.02.2026 | 217,70 | 221,00 | 216,60 | 220,50 | 0,46% | 150,00 |
| 25.02.2026 | 221,00 | 223,20 | 216,80 | 219,50 | -0,81% | 70,00 |
| 24.02.2026 | 217,90 | 221,80 | 216,60 | 221,30 | 1,84% | - |
| 23.02.2026 | 215,70 | 218,10 | 215,70 | 217,30 | -0,55% | 110,00 |
| 20.02.2026 | 213,50 | 219,20 | 213,20 | 218,50 | 2,58% | - |
| 19.02.2026 | 210,10 | 213,00 | 209,50 | 213,00 | 0,76% | - |
| 18.02.2026 | 211,80 | 214,40 | 209,60 | 211,40 | -0,52% | - |
| 17.02.2026 | 209,20 | 214,90 | 209,20 | 212,50 | 0,66% | 180,00 |
| 16.02.2026 | 209,60 | 213,00 | 209,60 | 211,10 | 0,76% | 41,00 |
| 13.02.2026 | 204,50 | 211,10 | 202,80 | 209,50 | 1,80% | 90,00 |
| 12.02.2026 | 198,00 | 214,20 | 196,05 | 205,80 | 6,03% | 246,00 |
| 11.02.2026 | 187,30 | 196,10 | 185,00 | 194,10 | 2,83% | 107,00 |