206,950€
0,61%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 215,50 | 218,00 | 215,50 | 217,60 | -0,27% | 199,00 |
| 17.04.2026 | 211,40 | 218,50 | 211,00 | 218,20 | 2,63% | 3.369,00 |
| 16.04.2026 | 214,30 | 215,70 | 212,60 | 212,60 | -1,07% | 56,00 |
| 15.04.2026 | 218,10 | 218,10 | 214,90 | 214,90 | -2,36% | 64,00 |
| 14.04.2026 | 216,20 | 220,10 | 216,20 | 220,10 | 2,85% | 116,00 |
| 13.04.2026 | 216,40 | 216,40 | 214,00 | 214,00 | -1,25% | 117,00 |
| 10.04.2026 | 217,20 | 217,20 | 215,40 | 216,70 | 0,28% | 87,00 |
| 09.04.2026 | 213,40 | 216,10 | 213,40 | 216,10 | 0,70% | 30,00 |
| 08.04.2026 | 207,60 | 215,40 | 207,60 | 214,60 | 6,03% | 225,00 |
| 07.04.2026 | 204,60 | 204,70 | 202,40 | 202,40 | -0,93% | 81,00 |
| 02.04.2026 | 203,40 | 204,30 | 203,40 | 204,30 | -0,24% | 45,00 |
| 01.04.2026 | 199,50 | 204,80 | 199,50 | 204,80 | 2,71% | 48,00 |
| 31.03.2026 | 194,05 | 199,40 | 194,00 | 199,40 | 1,37% | 76,00 |
| 30.03.2026 | 197,90 | 197,90 | 196,70 | 196,70 | -1,03% | 20,00 |
| 27.03.2026 | 201,10 | 201,20 | 198,75 | 198,75 | -1,12% | 61,00 |
| 26.03.2026 | 209,30 | 209,30 | 201,00 | 201,00 | -3,69% | 27,00 |
| 25.03.2026 | 208,70 | 208,70 | 208,70 | 208,70 | 1,85% | - |
| 24.03.2026 | 202,70 | 204,90 | 202,70 | 204,90 | -0,53% | 68,00 |
| 23.03.2026 | 197,50 | 206,00 | 197,50 | 206,00 | 3,03% | 13,00 |
| 20.03.2026 | 201,80 | 202,50 | 199,95 | 199,95 | -1,45% | 20,00 |
| 19.03.2026 | 210,00 | 210,00 | 202,90 | 202,90 | -4,20% | 5,00 |
| 18.03.2026 | 213,00 | 213,00 | 211,80 | 211,80 | 1,83% | 85,00 |
| 17.03.2026 | 208,40 | 210,40 | 207,00 | 208,00 | -0,38% | 59,00 |
| 16.03.2026 | 207,00 | 208,80 | 207,00 | 208,80 | -0,05% | 18,00 |
| 13.03.2026 | 213,50 | 213,50 | 206,70 | 208,90 | -1,83% | 145,00 |
| 12.03.2026 | 210,60 | 212,80 | 210,00 | 212,80 | -1,94% | 11,00 |
| 11.03.2026 | 217,00 | 217,00 | 217,00 | 217,00 | -0,78% | - |
| 10.03.2026 | 220,40 | 220,40 | 218,30 | 218,70 | 1,53% | 90,00 |
| 09.03.2026 | 214,80 | 215,40 | 213,60 | 215,40 | -0,19% | 293,00 |
| 06.03.2026 | 223,70 | 223,70 | 214,00 | 215,80 | -1,51% | 60,00 |
| 05.03.2026 | 224,70 | 224,70 | 219,10 | 219,10 | -0,77% | 56,00 |
| 04.03.2026 | 223,10 | 223,10 | 220,00 | 220,80 | -0,99% | 174,00 |
| 03.03.2026 | 224,90 | 226,30 | 222,50 | 223,00 | -1,50% | 232,00 |
| 02.03.2026 | 224,60 | 228,70 | 223,80 | 226,40 | 2,54% | 192,00 |
| 27.02.2026 | 220,80 | 220,80 | 220,80 | 220,80 | 0,32% | - |
| 26.02.2026 | 220,50 | 220,70 | 217,80 | 220,10 | 0,05% | 660,00 |
| 25.02.2026 | 222,00 | 223,00 | 220,00 | 220,00 | 0,27% | 29,00 |
| 24.02.2026 | 219,50 | 219,50 | 219,40 | 219,40 | 1,01% | 8,00 |
| 23.02.2026 | 218,60 | 218,60 | 217,20 | 217,20 | -0,59% | 20,00 |
| 20.02.2026 | 214,20 | 218,50 | 213,60 | 218,50 | 3,36% | 93,00 |
| 19.02.2026 | 212,90 | 212,90 | 208,70 | 211,40 | -0,33% | 84,00 |
| 18.02.2026 | 214,30 | 214,80 | 212,10 | 212,10 | -0,93% | 351,00 |
| 17.02.2026 | 210,80 | 214,10 | 210,80 | 214,10 | 0,05% | 28,00 |
| 16.02.2026 | 212,80 | 214,00 | 212,80 | 214,00 | 1,76% | 245,00 |
| 13.02.2026 | 205,80 | 211,90 | 204,60 | 210,30 | -0,24% | 434,00 |
| 12.02.2026 | 199,55 | 214,80 | 197,00 | 210,80 | 9,93% | 1.399,00 |
| 11.02.2026 | 189,00 | 194,45 | 184,40 | 191,75 | 1,29% | 3.115,00 |
| 10.02.2026 | 188,70 | 189,75 | 188,70 | 189,30 | 0,13% | 4,00 |
| 09.02.2026 | 188,60 | 189,35 | 188,60 | 189,05 | 0,96% | 217,00 |
| 06.02.2026 | 181,05 | 187,25 | 181,05 | 187,25 | 5,37% | 36,00 |
| 05.02.2026 | 175,10 | 177,70 | 175,10 | 177,70 | 0,65% | 89,00 |
| 04.02.2026 | 180,00 | 180,75 | 176,55 | 176,55 | -1,64% | 61,00 |
| 03.02.2026 | 172,45 | 180,25 | 172,45 | 179,50 | 1,79% | 644,00 |
| 02.02.2026 | 174,95 | 176,35 | 174,30 | 176,35 | 0,23% | 666,00 |
| 30.01.2026 | 174,55 | 177,10 | 174,55 | 175,95 | 0,26% | 115,00 |
| 29.01.2026 | 177,65 | 177,65 | 173,90 | 175,50 | 0,11% | 267,00 |
| 28.01.2026 | 180,05 | 181,10 | 175,30 | 175,30 | -3,23% | 508,00 |
| 27.01.2026 | 182,05 | 182,20 | 180,35 | 181,15 | -0,11% | 1.044,00 |
| 26.01.2026 | 181,65 | 182,90 | 180,05 | 181,35 | -1,17% | 114,00 |
| 23.01.2026 | 187,10 | 187,50 | 183,10 | 183,50 | -1,95% | 648,00 |
| 22.01.2026 | 195,60 | 195,60 | 185,30 | 187,15 | -2,14% | 241,00 |
| 21.01.2026 | 190,30 | 191,25 | 189,65 | 191,25 | 0,98% | 240,00 |
| 20.01.2026 | 189,20 | 190,85 | 187,25 | 189,40 | -1,87% | 299,00 |
| 19.01.2026 | 194,05 | 194,05 | 190,00 | 193,00 | -0,69% | 210,00 |
| 16.01.2026 | 194,40 | 195,15 | 193,50 | 194,35 | -0,46% | 154,00 |
| 15.01.2026 | 189,75 | 195,40 | 189,75 | 195,25 | 3,83% | 240,00 |
| 14.01.2026 | 190,20 | 190,20 | 188,05 | 188,05 | -0,87% | 47,00 |
| 13.01.2026 | 188,05 | 190,70 | 188,05 | 189,70 | 0,58% | 335,00 |
| 12.01.2026 | 190,20 | 190,20 | 187,85 | 188,60 | 0,83% | 383,00 |
| 09.01.2026 | 182,40 | 187,25 | 182,40 | 187,05 | 3,74% | 72,00 |
| 08.01.2026 | 182,00 | 185,10 | 180,10 | 180,30 | -1,93% | 234,00 |
| 07.01.2026 | 184,50 | 184,50 | 183,85 | 183,85 | 0,66% | 24,00 |
| 06.01.2026 | 182,40 | 182,65 | 182,15 | 182,65 | 0,91% | 92,00 |
| 05.01.2026 | 182,50 | 182,65 | 180,60 | 181,00 | 2,61% | 187,00 |
| 02.01.2026 | 175,45 | 177,10 | 175,45 | 176,40 | -1,09% | 214,00 |
| 30.12.2025 | 175,90 | 178,35 | 175,90 | 178,35 | -0,03% | 9,00 |
| 29.12.2025 | 178,30 | 178,40 | 178,10 | 178,40 | 0,65% | 91,00 |
| 23.12.2025 | 176,35 | 178,20 | 176,35 | 177,25 | 0,82% | 399,00 |
| 22.12.2025 | 174,45 | 175,80 | 174,20 | 175,80 | 2,30% | 515,00 |
| 19.12.2025 | 170,85 | 171,85 | 170,85 | 171,85 | 5,53% | 53,00 |
| 18.12.2025 | 162,85 | 162,85 | 162,85 | 162,85 | -1,12% | 7,00 |
| 17.12.2025 | 166,20 | 166,20 | 164,70 | 164,70 | 0,24% | 1,00 |
| 16.12.2025 | 166,60 | 167,00 | 164,30 | 164,30 | -2,35% | 167,00 |
| 15.12.2025 | 170,15 | 170,40 | 168,25 | 168,25 | 0,30% | 23,00 |
| 12.12.2025 | 167,75 | 167,75 | 167,75 | 167,75 | 2,13% | 20,00 |
| 11.12.2025 | 163,70 | 164,35 | 163,70 | 164,25 | -0,15% | 65,00 |
| 10.12.2025 | 163,75 | 164,50 | 163,75 | 164,50 | -1,32% | 10,00 |
| 09.12.2025 | 165,75 | 166,70 | 163,85 | 166,70 | -0,21% | 591,00 |
| 08.12.2025 | 163,70 | 167,05 | 163,55 | 167,05 | 1,49% | 102,00 |
| 05.12.2025 | 168,10 | 168,10 | 164,60 | 164,60 | -1,94% | 92,00 |
| 04.12.2025 | 166,60 | 167,85 | 166,60 | 167,85 | 0,06% | 117,00 |
| 03.12.2025 | 166,30 | 167,75 | 166,30 | 167,75 | -0,53% | 1,00 |
| 02.12.2025 | 171,30 | 171,30 | 168,65 | 168,65 | -2,88% | 62,00 |
| 01.12.2025 | 175,20 | 175,20 | 173,65 | 173,65 | -1,50% | 50,00 |
| 28.11.2025 | 175,50 | 176,30 | 175,50 | 176,30 | -0,11% | 66,00 |
| 27.11.2025 | 176,50 | 176,50 | 176,50 | 176,50 | -0,48% | 4,00 |