162,475$
0,73%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 161,15 | 162,91 | 160,59 | 162,80 | 0,94% | 1.785.032,00 |
| 15.05.2025 | 159,24 | 161,72 | 159,00 | 161,29 | 1,15% | 4.660.646,00 |
| 14.05.2025 | 158,79 | 160,83 | 158,12 | 159,46 | 0,73% | 3.505.186,00 |
| 13.05.2025 | 156,25 | 160,14 | 155,22 | 158,30 | 0,85% | 3.635.342,00 |
| 12.05.2025 | 160,62 | 161,58 | 155,61 | 156,96 | -0,29% | 4.990.823,00 |
| 09.05.2025 | 157,90 | 158,97 | 154,72 | 157,41 | -0,06% | 2.232.699,00 |
| 08.05.2025 | 158,69 | 159,04 | 157,05 | 157,50 | 0,24% | 2.806.176,00 |
| 07.05.2025 | 155,70 | 157,43 | 154,31 | 157,12 | 0,85% | 2.908.231,00 |
| 06.05.2025 | 150,63 | 156,80 | 150,63 | 155,80 | 0,95% | 2.646.364,00 |
| 05.05.2025 | 153,24 | 155,59 | 152,82 | 154,34 | 0,18% | 1.882.133,00 |
| 02.05.2025 | 150,21 | 154,73 | 150,21 | 154,07 | 4,08% | 3.652.086,00 |
| 01.05.2025 | 146,46 | 150,48 | 144,71 | 148,03 | 6,82% | 4.819.591,00 |
| 30.04.2025 | 135,10 | 138,97 | 134,81 | 138,58 | 0,79% | 3.140.949,00 |
| 29.04.2025 | 136,32 | 138,41 | 135,75 | 137,50 | 0,84% | 2.450.157,00 |
| 28.04.2025 | 138,26 | 139,61 | 135,06 | 136,35 | 0,43% | 2.878.883,00 |
| 25.04.2025 | 134,30 | 136,46 | 133,74 | 135,76 | 1,70% | 1.603.441,00 |
| 24.04.2025 | 129,28 | 134,34 | 129,28 | 133,49 | 2,92% | 2.224.306,00 |
| 23.04.2025 | 129,19 | 132,31 | 127,51 | 129,70 | 4,34% | 2.931.645,00 |
| 22.04.2025 | 121,29 | 125,02 | 121,07 | 124,30 | 4,04% | 2.234.612,00 |
| 21.04.2025 | 122,49 | 122,99 | 118,09 | 119,47 | -3,05% | 2.008.233,00 |
| 17.04.2025 | 123,58 | 125,14 | 122,96 | 123,23 | -0,56% | 2.189.090,00 |
| 16.04.2025 | 123,90 | 126,30 | 122,25 | 123,93 | -0,43% | 2.864.167,00 |
| 15.04.2025 | 123,60 | 126,57 | 123,05 | 124,47 | -2,35% | 3.606.937,00 |
| 14.04.2025 | 128,45 | 129,08 | 126,26 | 127,46 | 1,42% | 2.011.548,00 |
| 11.04.2025 | 123,37 | 126,35 | 121,93 | 125,67 | 1,19% | 2.035.989,00 |
| 10.04.2025 | 124,88 | 127,45 | 120,34 | 124,19 | -3,04% | 3.076.541,00 |
| 09.04.2025 | 113,28 | 129,46 | 112,08 | 128,09 | 11,75% | 5.275.036,00 |
| 08.04.2025 | 122,23 | 122,95 | 112,69 | 114,62 | -1,00% | 4.242.076,00 |
| 07.04.2025 | 107,41 | 119,25 | 105,04 | 115,78 | 3,07% | 5.805.735,00 |
| 04.04.2025 | 115,95 | 117,22 | 109,42 | 112,33 | -10,14% | 6.664.433,00 |
| 03.04.2025 | 127,80 | 130,00 | 124,80 | 125,00 | -6,65% | 2.372.619,00 |
| 02.04.2025 | 129,17 | 134,13 | 129,00 | 133,90 | 1,61% | 1.749.361,00 |
| 01.04.2025 | 128,93 | 131,99 | 128,02 | 131,78 | 1,58% | 2.241.791,00 |
| 31.03.2025 | 127,30 | 130,67 | 124,17 | 129,73 | 0,03% | 3.282.139,00 |
| 28.03.2025 | 131,63 | 133,01 | 128,54 | 129,69 | -2,07% | 1.945.686,00 |
| 27.03.2025 | 133,58 | 134,68 | 130,73 | 132,43 | -1,27% | 1.543.373,00 |
| 26.03.2025 | 137,87 | 138,06 | 133,83 | 134,14 | -2,60% | 2.733.412,00 |
| 25.03.2025 | 136,55 | 137,81 | 134,90 | 137,72 | 1,19% | 2.661.801,00 |
| 24.03.2025 | 133,27 | 136,49 | 132,38 | 136,10 | 4,01% | 2.406.863,00 |
| 21.03.2025 | 131,17 | 131,54 | 128,81 | 130,85 | -0,62% | 3.841.503,00 |
| 20.03.2025 | 130,32 | 133,36 | 129,90 | 131,67 | -0,23% | 2.075.299,00 |
| 19.03.2025 | 128,88 | 133,00 | 128,75 | 131,98 | 2,91% | 2.427.355,00 |
| 18.03.2025 | 128,14 | 129,00 | 124,34 | 128,25 | -0,79% | 2.595.883,00 |
| 17.03.2025 | 125,70 | 130,15 | 125,31 | 129,27 | 2,18% | 2.275.760,00 |
| 14.03.2025 | 125,00 | 126,75 | 123,13 | 126,51 | 3,05% | 2.564.349,00 |
| 13.03.2025 | 127,00 | 128,00 | 121,60 | 122,77 | -4,03% | 3.882.560,00 |
| 12.03.2025 | 129,00 | 129,37 | 125,09 | 127,93 | 1,94% | 2.474.099,00 |
| 11.03.2025 | 122,47 | 126,89 | 122,38 | 125,50 | 2,61% | 4.067.533,00 |
| 10.03.2025 | 121,00 | 123,31 | 120,32 | 122,31 | -1,68% | 4.430.517,00 |
| 07.03.2025 | 123,46 | 125,01 | 119,03 | 124,40 | -0,07% | 5.132.740,00 |
| 06.03.2025 | 127,61 | 129,12 | 123,73 | 124,49 | -4,46% | 3.090.095,00 |
| 05.03.2025 | 127,61 | 131,72 | 126,78 | 130,30 | 2,58% | 3.285.100,00 |
| 04.03.2025 | 127,66 | 129,94 | 123,03 | 127,02 | -3,05% | 5.528.935,00 |
| 03.03.2025 | 137,93 | 139,25 | 130,87 | 131,02 | -4,08% | 3.224.494,00 |
| 28.02.2025 | 133,39 | 136,77 | 132,60 | 136,60 | 2,38% | 4.363.330,00 |
| 27.02.2025 | 133,53 | 135,59 | 131,84 | 133,42 | 1,09% | 2.760.085,00 |
| 26.02.2025 | 131,63 | 135,23 | 131,18 | 131,98 | 1,34% | 2.720.569,00 |
| 25.02.2025 | 129,96 | 131,61 | 126,69 | 130,23 | 0,52% | 2.614.926,00 |
| 24.02.2025 | 131,38 | 133,21 | 127,68 | 129,56 | -0,21% | 3.562.740,00 |
| 21.02.2025 | 138,77 | 138,87 | 129,54 | 129,83 | -6,22% | 3.518.774,00 |
| 20.02.2025 | 139,30 | 139,53 | 135,12 | 138,44 | -0,68% | 3.030.096,00 |
| 19.02.2025 | 136,53 | 140,55 | 136,53 | 139,39 | 1,99% | 2.903.323,00 |
| 18.02.2025 | 136,25 | 137,41 | 134,10 | 136,67 | 2,44% | 3.219.021,00 |
| 14.02.2025 | 128,87 | 133,92 | 126,89 | 133,42 | 4,17% | 4.278.503,00 |
| 13.02.2025 | 125,64 | 128,69 | 122,72 | 128,08 | -0,01% | 4.829.405,00 |
| 12.02.2025 | 127,69 | 129,95 | 127,61 | 128,09 | -0,95% | 3.334.428,00 |
| 11.02.2025 | 128,38 | 129,57 | 126,81 | 129,32 | 0,87% | 1.522.384,00 |
| 10.02.2025 | 128,42 | 128,73 | 126,72 | 128,20 | 0,39% | 1.759.989,00 |
| 07.02.2025 | 129,26 | 129,69 | 127,34 | 127,70 | -1,01% | 1.560.792,00 |
| 06.02.2025 | 128,00 | 129,00 | 127,02 | 129,00 | 0,94% | 2.342.637,00 |
| 05.02.2025 | 126,23 | 128,29 | 125,85 | 127,80 | 1,85% | 1.838.994,00 |
| 04.02.2025 | 127,40 | 127,67 | 124,74 | 125,48 | -0,71% | 1.901.322,00 |
| 03.02.2025 | 124,35 | 127,05 | 123,50 | 126,38 | -0,16% | 1.907.869,00 |
| 31.01.2025 | 128,00 | 128,31 | 125,93 | 126,58 | -0,62% | 2.363.137,00 |
| 30.01.2025 | 126,92 | 127,75 | 125,51 | 127,37 | 0,80% | 2.419.401,00 |
| 29.01.2025 | 126,38 | 127,15 | 125,78 | 126,36 | -0,04% | 1.958.999,00 |
| 28.01.2025 | 124,52 | 126,64 | 124,00 | 126,41 | 3,55% | 3.629.801,00 |
| 27.01.2025 | 122,70 | 124,72 | 119,89 | 122,08 | -3,90% | 3.448.790,00 |
| 24.01.2025 | 127,00 | 127,55 | 126,24 | 127,03 | -0,56% | 2.102.857,00 |
| 23.01.2025 | 127,46 | 129,10 | 126,93 | 127,74 | 0,81% | 3.093.127,00 |
| 22.01.2025 | 128,03 | 128,33 | 125,84 | 126,71 | -0,35% | 2.605.758,00 |
| 21.01.2025 | 128,00 | 129,10 | 126,13 | 127,16 | 1,48% | 3.341.010,00 |
| 17.01.2025 | 124,03 | 126,26 | 122,70 | 125,30 | 1,89% | 3.921.408,00 |
| 16.01.2025 | 123,00 | 123,55 | 121,48 | 122,98 | 0,92% | 2.895.874,00 |
| 15.01.2025 | 122,81 | 124,15 | 120,45 | 121,86 | 2,24% | 4.736.858,00 |
| 14.01.2025 | 116,28 | 119,28 | 115,80 | 119,19 | 3,87% | 3.202.468,00 |
| 13.01.2025 | 111,00 | 114,99 | 110,79 | 114,75 | 1,87% | 2.205.642,00 |
| 10.01.2025 | 113,91 | 114,73 | 112,52 | 112,64 | -2,09% | 2.474.266,00 |
| 08.01.2025 | 111,81 | 115,16 | 111,11 | 115,05 | 3,04% | 2.318.819,00 |
| 07.01.2025 | 112,52 | 112,88 | 109,79 | 111,66 | -0,72% | 2.574.376,00 |
| 06.01.2025 | 113,72 | 114,36 | 111,99 | 112,47 | -0,26% | 2.115.872,00 |
| 03.01.2025 | 111,17 | 113,68 | 110,59 | 112,76 | 1,78% | 2.132.760,00 |
| 02.01.2025 | 110,15 | 112,46 | 109,50 | 110,79 | 1,30% | 2.069.252,00 |
| 31.12.2024 | 110,63 | 110,77 | 108,87 | 109,37 | -0,83% | 1.330.271,00 |
| 30.12.2024 | 109,33 | 110,76 | 108,16 | 110,28 | -0,85% | 1.199.869,00 |
| 27.12.2024 | 111,70 | 112,52 | 110,22 | 111,23 | -1,16% | 1.363.227,00 |
| 26.12.2024 | 111,75 | 112,69 | 110,97 | 112,53 | 0,44% | 755.323,00 |
| 24.12.2024 | 110,55 | 112,10 | 110,06 | 112,04 | 1,36% | 616.905,00 |
| 23.12.2024 | 110,03 | 110,78 | 108,88 | 110,54 | -0,26% | 1.537.036,00 |
| 20.12.2024 | 108,33 | 111,39 | 108,33 | 110,83 | 1,35% | 5.806.215,00 |