211,270$
0,60%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 215,48 | 217,00 | 205,88 | 210,02 | -0,42% | 3.240.559,00 |
| 07.01.2026 | 215,44 | 216,35 | 210,71 | 210,90 | -1,77% | 2.128.704,00 |
| 06.01.2026 | 213,80 | 216,38 | 211,23 | 214,69 | 0,83% | 2.451.605,00 |
| 05.01.2026 | 212,11 | 215,59 | 209,14 | 212,92 | 0,57% | 2.737.220,00 |
| 02.01.2026 | 205,58 | 211,73 | 204,15 | 211,71 | 3,26% | 1.673.338,00 |
| 31.12.2025 | 208,04 | 208,34 | 204,83 | 205,02 | -1,34% | 1.211.632,00 |
| 30.12.2025 | 209,29 | 209,48 | 207,13 | 207,81 | -0,80% | 1.043.463,00 |
| 29.12.2025 | 210,50 | 211,37 | 208,88 | 209,49 | -0,82% | 1.760.811,00 |
| 26.12.2025 | 212,17 | 212,52 | 210,02 | 211,22 | -0,45% | 953.895,00 |
| 24.12.2025 | 210,59 | 212,46 | 209,74 | 212,17 | 1,24% | 835.706,00 |
| 23.12.2025 | 208,04 | 210,43 | 207,90 | 209,57 | 0,67% | 1.479.280,00 |
| 22.12.2025 | 205,00 | 209,24 | 201,42 | 208,17 | 2,30% | 1.919.534,00 |
| 19.12.2025 | 198,97 | 203,80 | 198,50 | 203,49 | 2,77% | 3.462.452,00 |
| 18.12.2025 | 193,70 | 200,06 | 193,58 | 198,00 | 3,56% | 2.899.899,00 |
| 17.12.2025 | 195,20 | 197,91 | 191,05 | 191,19 | -2,04% | 2.645.145,00 |
| 16.12.2025 | 194,50 | 196,22 | 192,51 | 195,18 | -1,04% | 3.017.463,00 |
| 15.12.2025 | 198,50 | 201,21 | 195,74 | 197,24 | -0,54% | 2.231.616,00 |
| 12.12.2025 | 198,18 | 201,66 | 195,70 | 198,31 | 1,24% | 2.466.520,00 |
| 11.12.2025 | 191,46 | 196,25 | 189,19 | 195,89 | 1,82% | 1.971.008,00 |
| 10.12.2025 | 191,97 | 194,37 | 190,32 | 192,39 | 0,54% | 2.296.003,00 |
| 09.12.2025 | 194,49 | 195,05 | 191,25 | 191,36 | -1,18% | 2.234.724,00 |
| 08.12.2025 | 191,50 | 194,69 | 190,81 | 193,64 | 1,39% | 2.661.624,00 |
| 05.12.2025 | 197,00 | 197,16 | 188,83 | 190,98 | -2,70% | 2.754.339,00 |
| 04.12.2025 | 194,00 | 197,75 | 193,20 | 196,27 | 1,02% | 1.976.940,00 |
| 03.12.2025 | 196,82 | 196,88 | 192,05 | 194,29 | -1,00% | 1.851.496,00 |
| 02.12.2025 | 200,25 | 201,22 | 194,97 | 196,26 | -1,25% | 2.551.835,00 |
| 01.12.2025 | 202,50 | 203,57 | 198,50 | 198,74 | -2,86% | 1.832.456,00 |
| 28.11.2025 | 206,15 | 207,77 | 202,68 | 204,59 | -0,02% | 688.614,00 |
| 26.11.2025 | 204,20 | 207,44 | 204,20 | 204,63 | 0,47% | 1.968.376,00 |
| 25.11.2025 | 202,06 | 204,40 | 198,73 | 203,68 | 1,78% | 3.035.722,00 |
| 24.11.2025 | 197,98 | 201,17 | 196,98 | 200,12 | 1,44% | 3.086.379,00 |
| 21.11.2025 | 197,00 | 198,65 | 192,76 | 197,28 | -0,32% | 2.927.913,00 |
| 20.11.2025 | 206,72 | 207,85 | 197,57 | 197,92 | -2,05% | 2.487.357,00 |
| 19.11.2025 | 201,22 | 205,35 | 200,66 | 202,06 | 0,42% | 2.152.145,00 |
| 18.11.2025 | 200,30 | 202,36 | 196,64 | 201,22 | 0,47% | 2.035.177,00 |
| 17.11.2025 | 203,89 | 204,70 | 199,00 | 200,28 | -1,48% | 1.469.270,00 |
| 14.11.2025 | 200,00 | 205,00 | 197,00 | 203,29 | 0,99% | 1.573.858,00 |
| 13.11.2025 | 205,25 | 205,86 | 200,26 | 201,30 | -1,84% | 3.006.414,00 |
| 12.11.2025 | 208,75 | 210,32 | 204,75 | 205,07 | -1,83% | 2.144.529,00 |
| 11.11.2025 | 208,52 | 209,96 | 204,80 | 208,90 | -0,40% | 1.435.346,00 |
| 10.11.2025 | 208,76 | 211,77 | 206,87 | 209,74 | 1,49% | 1.414.005,00 |
| 07.11.2025 | 204,69 | 207,40 | 201,32 | 206,66 | 0,46% | 2.282.739,00 |
| 06.11.2025 | 207,00 | 208,24 | 204,67 | 205,72 | -0,29% | 1.935.802,00 |
| 05.11.2025 | 204,13 | 207,44 | 203,03 | 206,31 | 0,63% | 1.406.553,00 |
| 04.11.2025 | 203,07 | 205,54 | 200,59 | 205,02 | -0,83% | 1.917.769,00 |
| 03.11.2025 | 208,10 | 210,50 | 206,54 | 206,74 | 0,38% | 3.134.555,00 |
| 31.10.2025 | 202,87 | 209,80 | 202,87 | 205,95 | 2,07% | 3.401.920,00 |
| 30.10.2025 | 201,12 | 211,95 | 200,00 | 201,77 | -0,84% | 3.983.113,00 |
| 29.10.2025 | 201,07 | 205,15 | 199,66 | 203,48 | 1,21% | 2.517.363,00 |
| 28.10.2025 | 203,00 | 205,29 | 200,85 | 201,04 | -0,40% | 2.500.034,00 |
| 27.10.2025 | 201,17 | 202,84 | 200,00 | 201,84 | 1,68% | 1.665.872,00 |
| 24.10.2025 | 201,70 | 202,50 | 198,25 | 198,51 | -0,57% | 2.142.400,00 |
| 23.10.2025 | 190,71 | 199,88 | 190,71 | 199,65 | 4,41% | 2.300.813,00 |
| 22.10.2025 | 197,79 | 200,00 | 188,86 | 191,23 | -3,02% | 2.250.958,00 |
| 21.10.2025 | 193,24 | 197,84 | 193,08 | 197,18 | 2,42% | 2.022.624,00 |
| 20.10.2025 | 191,63 | 193,50 | 190,59 | 192,52 | 1,55% | 1.045.121,00 |
| 17.10.2025 | 190,30 | 191,23 | 187,78 | 189,58 | -1,10% | - |
| 16.10.2025 | 192,91 | 194,45 | 190,38 | 191,68 | -0,31% | 1.349.888,00 |
| 15.10.2025 | 194,48 | 196,07 | 189,03 | 192,27 | -0,39% | 1.212.905,00 |
| 14.10.2025 | 188,00 | 194,95 | 186,88 | 193,03 | 1,60% | 1.884.482,00 |
| 13.10.2025 | 186,08 | 190,79 | 185,83 | 189,99 | 3,20% | 1.671.661,00 |
| 10.10.2025 | 188,75 | 190,14 | 183,83 | 184,09 | -2,51% | 1.726.251,00 |
| 09.10.2025 | 192,57 | 192,93 | 188,59 | 188,83 | -1,47% | 1.121.394,00 |
| 08.10.2025 | 192,55 | 193,83 | 190,26 | 191,65 | 0,10% | 1.265.787,00 |
| 07.10.2025 | 190,42 | 191,52 | 188,85 | 191,46 | 0,51% | 1.489.295,00 |
| 06.10.2025 | 188,49 | 190,98 | 186,59 | 190,48 | 0,65% | 1.751.464,00 |
| 03.10.2025 | 191,97 | 192,02 | 186,89 | 189,25 | -0,96% | 1.617.609,00 |
| 02.10.2025 | 195,12 | 196,13 | 190,15 | 191,08 | -1,93% | 2.133.501,00 |
| 01.10.2025 | 194,16 | 198,48 | 193,04 | 194,85 | -0,70% | 2.267.178,00 |
| 30.09.2025 | 192,39 | 196,66 | 191,93 | 196,23 | 2,25% | 2.384.759,00 |
| 29.09.2025 | 194,69 | 196,39 | 189,92 | 191,92 | -0,64% | 2.485.361,00 |
| 26.09.2025 | 192,00 | 194,89 | 191,13 | 193,15 | 1,74% | 2.339.698,00 |
| 25.09.2025 | 189,53 | 190,37 | 186,73 | 189,85 | -0,19% | 1.326.907,00 |
| 24.09.2025 | 194,56 | 194,69 | 190,09 | 190,22 | -1,74% | 1.772.359,00 |
| 23.09.2025 | 192,45 | 194,35 | 189,72 | 193,58 | 0,74% | 2.224.919,00 |
| 22.09.2025 | 192,50 | 192,80 | 190,00 | 192,15 | 1,01% | 2.111.193,00 |
| 19.09.2025 | 192,90 | 192,99 | 186,30 | 190,23 | -0,84% | 4.621.121,00 |
| 18.09.2025 | 184,67 | 192,25 | 182,78 | 191,84 | 3,48% | 2.223.229,00 |
| 17.09.2025 | 187,58 | 188,25 | 183,24 | 185,39 | -1,10% | 2.227.917,00 |
| 16.09.2025 | 189,50 | 190,29 | 186,47 | 187,46 | -0,95% | 3.288.048,00 |
| 15.09.2025 | 186,00 | 189,50 | 186,00 | 189,25 | 1,87% | 1.813.190,00 |
| 12.09.2025 | 185,00 | 187,26 | 184,50 | 185,77 | 0,85% | 1.817.451,00 |
| 11.09.2025 | 184,39 | 185,66 | 181,36 | 184,21 | 0,22% | 2.000.371,00 |
| 10.09.2025 | 180,00 | 184,23 | 179,62 | 183,80 | 2,69% | 1.995.527,00 |
| 09.09.2025 | 178,78 | 179,49 | 176,32 | 178,98 | -0,25% | 1.399.697,00 |
| 08.09.2025 | 178,28 | 180,55 | 178,28 | 179,43 | 0,69% | 1.777.422,00 |
| 05.09.2025 | 180,25 | 181,39 | 173,38 | 178,20 | -0,74% | 2.016.705,00 |
| 04.09.2025 | 174,87 | 180,95 | 174,66 | 179,53 | 2,89% | 2.265.845,00 |
| 03.09.2025 | 173,40 | 174,51 | 172,41 | 174,49 | 0,73% | 1.678.686,00 |
| 02.09.2025 | 171,11 | 173,59 | 170,81 | 173,22 | -0,51% | 1.995.246,00 |
| 29.08.2025 | 176,15 | 176,54 | 172,52 | 174,10 | -1,17% | 1.665.696,00 |
| 28.08.2025 | 175,75 | 177,46 | 175,30 | 176,16 | 0,29% | 2.313.325,00 |
| 27.08.2025 | 175,50 | 176,67 | 174,94 | 175,65 | -0,15% | 1.926.820,00 |
| 26.08.2025 | 172,10 | 176,23 | 171,41 | 175,92 | 2,73% | 4.060.092,00 |
| 25.08.2025 | 171,35 | 174,73 | 170,85 | 171,24 | 0,14% | 1.945.758,00 |
| 22.08.2025 | 174,10 | 175,08 | 170,24 | 171,00 | -1,30% | 2.996.379,00 |
| 21.08.2025 | 171,85 | 174,49 | 171,27 | 173,25 | 0,76% | 2.261.709,00 |
| 20.08.2025 | 171,50 | 172,66 | 169,45 | 171,94 | 0,02% | 2.762.921,00 |
| 19.08.2025 | 172,25 | 174,19 | 171,04 | 171,90 | -0,66% | 2.274.362,00 |
| 18.08.2025 | 171,96 | 173,48 | 170,80 | 173,05 | 1,05% | 2.241.148,00 |