199,075€
-4,84%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 199,98 | 202,15 | 194,55 | 197,43 | -5,63% | - |
| 08.09.2026 | 222,10 | 223,40 | 209,20 | 209,20 | -4,04% | 16,00 |
| 07.09.2026 | 224,10 | 228,00 | 218,00 | 218,00 | -2,59% | 154,00 |
| 04.09.2026 | 225,00 | 225,00 | 223,80 | 223,80 | 1,36% | 96,00 |
| 03.09.2026 | 218,20 | 220,80 | 218,20 | 220,80 | 1,38% | 9,00 |
| 02.09.2026 | 220,30 | 220,30 | 217,20 | 217,80 | -0,50% | 234,00 |
| 01.09.2026 | 210,00 | 219,10 | 210,00 | 218,90 | -1,53% | 700,00 |
| 31.08.2026 | 224,00 | 225,50 | 221,40 | 222,30 | -2,33% | 424,00 |
| 28.08.2026 | 229,40 | 229,50 | 227,50 | 227,60 | -0,09% | 40,00 |
| 27.08.2026 | 233,20 | 234,40 | 227,40 | 227,80 | -1,51% | 81,00 |
| 26.08.2026 | 227,00 | 231,70 | 227,00 | 231,30 | 1,98% | 332,00 |
| 25.08.2026 | 227,30 | 227,70 | 225,70 | 226,80 | 0,04% | 310,00 |
| 24.08.2026 | 232,80 | 232,90 | 226,70 | 226,70 | -3,08% | 274,00 |
| 21.08.2026 | 235,40 | 237,70 | 232,20 | 233,90 | -2,91% | 144,00 |
| 20.08.2026 | 242,50 | 242,50 | 240,90 | 240,90 | -1,91% | 68,00 |
| 19.08.2026 | 254,30 | 254,30 | 245,60 | 245,60 | -0,65% | 386,00 |
| 18.08.2026 | 247,20 | 247,20 | 247,20 | 247,20 | -0,96% | 30,00 |
| 17.08.2026 | 250,20 | 251,10 | 249,60 | 249,60 | 0,73% | 393,00 |
| 14.08.2026 | 245,10 | 247,80 | 244,70 | 247,80 | 2,57% | 174,00 |
| 13.08.2026 | 245,80 | 245,80 | 241,00 | 241,60 | -1,95% | 86,00 |
| 12.08.2026 | 245,00 | 246,40 | 244,10 | 246,40 | 0,82% | 80,00 |
| 11.08.2026 | 246,10 | 247,30 | 244,40 | 244,40 | -0,85% | 172,00 |
| 10.08.2026 | 245,20 | 247,70 | 245,00 | 246,50 | -0,32% | 186,00 |
| 07.08.2026 | 252,70 | 254,20 | 244,20 | 247,30 | -2,98% | 1.072,00 |
| 06.08.2026 | 258,20 | 265,00 | 254,10 | 254,90 | 1,23% | 412,00 |
| 05.08.2026 | 251,50 | 252,20 | 250,90 | 251,80 | 0,88% | 182,00 |
| 04.08.2026 | 249,40 | 251,40 | 248,30 | 249,60 | 1,34% | 275,00 |
| 03.08.2026 | 248,70 | 248,70 | 244,60 | 246,30 | 0,41% | 120,00 |
| 31.07.2026 | 245,50 | 245,50 | 245,30 | 245,30 | 2,81% | 42,00 |
| 30.07.2026 | 239,20 | 243,20 | 238,00 | 238,60 | -3,32% | 185,00 |
| 29.07.2026 | 252,40 | 252,40 | 246,80 | 246,80 | -1,04% | 455,00 |
| 28.07.2026 | 251,10 | 251,50 | 248,70 | 249,40 | -0,24% | 136,00 |
| 27.07.2026 | 257,30 | 258,80 | 250,00 | 250,00 | -1,77% | 79,00 |
| 24.07.2026 | 254,00 | 255,80 | 252,60 | 254,50 | 1,19% | 58,00 |
| 23.07.2026 | 245,70 | 251,50 | 245,70 | 251,50 | 2,40% | 225,00 |
| 22.07.2026 | 243,90 | 245,60 | 242,70 | 245,60 | 1,45% | 62,00 |
| 21.07.2026 | 239,30 | 242,10 | 238,90 | 242,10 | 1,17% | 300,00 |
| 20.07.2026 | 237,60 | 242,10 | 236,50 | 239,30 | -0,71% | 929,00 |
| 17.07.2026 | 237,90 | 241,00 | 234,30 | 241,00 | 0,58% | 281,00 |
| 16.07.2026 | 244,90 | 245,80 | 239,60 | 239,60 | -0,37% | 319,00 |
| 15.07.2026 | 239,50 | 242,60 | 239,50 | 240,50 | -0,17% | 27,00 |
| 14.07.2026 | 237,00 | 241,80 | 237,00 | 240,90 | 0,42% | 215,00 |
| 13.07.2026 | 238,00 | 239,90 | 237,50 | 239,90 | 1,95% | 116,00 |
| 10.07.2026 | 241,60 | 241,60 | 232,80 | 235,30 | -2,37% | 339,00 |
| 09.07.2026 | 240,50 | 241,80 | 240,50 | 241,00 | 1,60% | 43,00 |
| 08.07.2026 | 238,10 | 239,50 | 237,20 | 237,20 | -0,17% | 129,00 |
| 07.07.2026 | 243,70 | 244,20 | 237,60 | 237,60 | -2,54% | 67,00 |
| 06.07.2026 | 240,60 | 243,80 | 239,60 | 243,80 | 1,41% | 147,00 |
| 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 | -1,19% | 661,00 |
| 26.06.2026 | 241,10 | 241,10 | 229,20 | 234,80 | -3,65% | 164,00 |
| 25.06.2026 | 242,20 | 247,40 | 242,20 | 243,70 | -0,20% | 332,00 |
| 24.06.2026 | 244,80 | 244,90 | 244,20 | 244,20 | 0,74% | 60,00 |
| 23.06.2026 | 243,10 | 244,70 | 242,40 | 242,40 | -0,66% | 90,00 |
| 22.06.2026 | 242,00 | 244,00 | 242,00 | 244,00 | -0,85% | 177,00 |
| 19.06.2026 | 246,10 | 246,10 | 246,10 | 246,10 | 1,95% | 30,00 |
| 18.06.2026 | 248,50 | 252,00 | 240,60 | 241,40 | -0,82% | 342,00 |
| 17.06.2026 | 239,70 | 243,40 | 238,00 | 243,40 | 1,67% | 163,00 |
| 16.06.2026 | 232,50 | 239,90 | 232,40 | 239,40 | 2,48% | 520,00 |
| 15.06.2026 | 230,70 | 233,60 | 229,90 | 233,60 | 2,77% | 846,00 |
| 12.06.2026 | 229,90 | 229,90 | 227,20 | 227,30 | 4,55% | 37,00 |
| 11.06.2026 | 217,40 | 217,40 | 217,40 | 217,40 | 0,32% | 19,00 |
| 10.06.2026 | 218,60 | 223,80 | 216,70 | 216,70 | 1,26% | 428,00 |
| 09.06.2026 | 212,70 | 214,00 | 212,70 | 214,00 | -0,28% | 140,00 |
| 08.06.2026 | 221,00 | 221,30 | 214,60 | 214,60 | -3,29% | 31,00 |
| 05.06.2026 | 215,00 | 222,40 | 213,40 | 221,90 | 4,03% | 193,00 |
| 04.06.2026 | 213,40 | 213,40 | 213,30 | 213,30 | -1,25% | 1,00 |
| 03.06.2026 | 215,30 | 216,70 | 214,70 | 216,00 | 0,00% | 969,00 |
| 02.06.2026 | 219,70 | 219,70 | 216,00 | 216,00 | -1,14% | 78,00 |
| 01.06.2026 | 223,20 | 223,20 | 216,70 | 218,50 | -1,44% | 102,00 |
| 29.05.2026 | 222,40 | 225,50 | 218,80 | 221,70 | -0,85% | 119,00 |
| 28.05.2026 | 223,90 | 223,90 | 219,80 | 223,60 | 1,27% | 1.107,00 |
| 27.05.2026 | 224,60 | 228,90 | 220,80 | 220,80 | -1,03% | 200,00 |
| 26.05.2026 | 221,40 | 225,80 | 221,40 | 223,10 | 0,31% | 242,00 |
| 22.05.2026 | 225,90 | 226,00 | 222,40 | 222,40 | -0,63% | 145,00 |
| 21.05.2026 | 226,20 | 227,30 | 223,50 | 223,80 | -0,71% | 364,00 |
| 20.05.2026 | 219,30 | 225,40 | 218,10 | 225,40 | 3,49% | 144,00 |
| 19.05.2026 | 220,90 | 222,80 | 217,00 | 217,80 | -1,58% | 276,00 |
| 18.05.2026 | 225,00 | 225,00 | 221,30 | 221,30 | -2,94% | 269,00 |
| 15.05.2026 | 233,10 | 233,10 | 228,00 | 228,00 | -0,61% | 70,00 |
| 14.05.2026 | 233,50 | 235,90 | 229,40 | 229,40 | -1,67% | 79,00 |
| 13.05.2026 | 233,10 | 233,30 | 230,10 | 233,30 | 1,48% | 83,00 |
| 12.05.2026 | 232,70 | 234,10 | 229,90 | 229,90 | -0,65% | 549,00 |
| 11.05.2026 | 229,90 | 231,40 | 226,00 | 231,40 | -0,52% | 498,00 |
| 08.05.2026 | 233,40 | 233,90 | 231,30 | 232,60 | -3,08% | 796,00 |
| 07.05.2026 | 240,00 | 240,00 | 240,00 | 240,00 | 10,75% | 50,00 |
| 06.05.2026 | 207,00 | 216,70 | 207,00 | 216,70 | 3,83% | 344,00 |
| 05.05.2026 | 208,00 | 208,70 | 207,80 | 208,70 | 2,25% | 25,00 |
| 04.05.2026 | 205,40 | 206,70 | 202,70 | 204,10 | -1,07% | 641,00 |
| 30.04.2026 | 203,80 | 207,50 | 203,80 | 206,30 | 2,38% | 363,00 |
| 29.04.2026 | 206,60 | 206,60 | 201,50 | 201,50 | -1,47% | 57,00 |
| 28.04.2026 | 208,20 | 208,70 | 204,50 | 204,50 | -0,24% | 331,00 |
| 27.04.2026 | 206,70 | 206,70 | 204,00 | 205,00 | -0,58% | 43,00 |
| 24.04.2026 | 206,20 | 206,20 | 206,20 | 206,20 | 0,24% | - |
| 23.04.2026 | 204,90 | 206,70 | 203,70 | 205,70 | 1,68% | 50,00 |
| 22.04.2026 | 205,00 | 205,30 | 202,30 | 202,30 | -3,94% | 54,00 |
| 21.04.2026 | 214,00 | 214,00 | 210,60 | 210,60 | -3,22% | 710,00 |