224,000€
-3,99%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 205,40 | 209,70 | 204,93 | 207,90 | 1,44% | 391,00 |
| 04.05.2026 | 204,90 | 206,90 | 203,45 | 204,95 | -1,21% | 642,00 |
| 30.04.2026 | 202,27 | 208,10 | 201,23 | 207,45 | 2,60% | 412,00 |
| 29.04.2026 | 205,85 | 206,70 | 200,80 | 202,20 | -1,53% | 790,00 |
| 28.04.2026 | 207,08 | 209,50 | 202,70 | 205,35 | -0,44% | 719,00 |
| 27.04.2026 | 207,50 | 208,45 | 203,00 | 206,25 | -0,29% | 942,00 |
| 24.04.2026 | 210,95 | 211,60 | 204,85 | 206,85 | -1,73% | 178,00 |
| 23.04.2026 | 205,00 | 214,45 | 204,75 | 210,50 | 2,41% | 529,00 |
| 22.04.2026 | 211,95 | 213,88 | 199,30 | 205,55 | -2,54% | 681,00 |
| 21.04.2026 | 217,38 | 218,15 | 209,20 | 210,90 | -2,79% | 242,00 |
| 20.04.2026 | 216,30 | 218,30 | 214,75 | 216,95 | -0,23% | 157,00 |
| 17.04.2026 | 210,18 | 219,20 | 209,95 | 217,45 | 3,47% | 464,00 |
| 16.04.2026 | 215,15 | 217,10 | 209,20 | 210,15 | -2,39% | 292,00 |
| 15.04.2026 | 219,27 | 219,48 | 213,95 | 215,30 | -1,55% | 841,00 |
| 14.04.2026 | 217,63 | 220,15 | 216,77 | 218,70 | 0,37% | 926,00 |
| 13.04.2026 | 212,50 | 218,43 | 212,00 | 217,90 | 0,97% | 1.032,00 |
| 10.04.2026 | 217,85 | 218,20 | 212,80 | 215,80 | -0,62% | 205,00 |
| 09.04.2026 | 214,88 | 219,58 | 212,73 | 217,15 | 1,40% | 1.087,00 |
| 08.04.2026 | 208,05 | 215,88 | 206,23 | 214,15 | 5,05% | 933,00 |
| 07.04.2026 | 204,25 | 205,15 | 201,00 | 203,85 | 0,99% | 995,00 |
| 02.04.2026 | 203,88 | 205,50 | 200,65 | 201,85 | -2,13% | 462,00 |
| 01.04.2026 | 200,52 | 207,40 | 199,18 | 206,25 | 3,46% | 7.498,00 |
| 31.03.2026 | 195,60 | 201,35 | 195,39 | 199,35 | 2,59% | 1.028,00 |
| 30.03.2026 | 198,58 | 200,66 | 192,62 | 194,32 | -1,69% | 468,00 |
| 27.03.2026 | 201,43 | 201,68 | 197,36 | 197,66 | -1,27% | 757,00 |
| 26.03.2026 | 208,48 | 208,63 | 199,37 | 200,21 | -4,21% | 236,00 |
| 25.03.2026 | 208,02 | 210,20 | 207,00 | 209,00 | 0,82% | 511,00 |
| 24.03.2026 | 203,60 | 208,15 | 201,15 | 207,30 | 1,87% | 191,00 |
| 23.03.2026 | 198,51 | 207,75 | 198,06 | 203,50 | 1,47% | 782,00 |
| 20.03.2026 | 201,34 | 202,15 | 197,65 | 200,56 | -0,47% | 384,00 |
| 19.03.2026 | 210,93 | 211,27 | 199,88 | 201,50 | -4,32% | 513,00 |
| 18.03.2026 | 209,23 | 213,00 | 207,55 | 210,60 | 1,10% | 535,00 |
| 17.03.2026 | 209,65 | 209,93 | 203,40 | 208,30 | -0,38% | 337,00 |
| 16.03.2026 | 208,00 | 210,95 | 207,23 | 209,10 | 0,97% | 453,00 |
| 13.03.2026 | 212,77 | 214,75 | 203,35 | 207,10 | -2,33% | 1.104,00 |
| 12.03.2026 | 216,50 | 217,23 | 208,40 | 212,05 | -2,33% | 208,00 |
| 11.03.2026 | 218,80 | 219,25 | 214,20 | 217,10 | -0,87% | 449,00 |
| 10.03.2026 | 218,25 | 220,58 | 216,43 | 219,00 | 0,23% | 88,00 |
| 09.03.2026 | 211,73 | 219,15 | 210,33 | 218,50 | 1,56% | 239,00 |
| 06.03.2026 | 217,58 | 219,05 | 213,15 | 215,15 | -0,92% | 489,00 |
| 05.03.2026 | 223,63 | 224,68 | 215,10 | 217,15 | -2,91% | 134,00 |
| 04.03.2026 | 221,60 | 223,90 | 218,77 | 223,65 | 0,47% | 125,00 |
| 03.03.2026 | 226,45 | 226,45 | 218,85 | 222,60 | -1,79% | 3.256,00 |
| 02.03.2026 | 226,20 | 228,50 | 220,68 | 226,65 | 2,14% | 264,00 |
| 27.02.2026 | 220,63 | 222,15 | 218,70 | 221,90 | 0,77% | 46,00 |
| 26.02.2026 | 219,58 | 221,20 | 216,33 | 220,20 | -0,09% | 1.101,00 |
| 25.02.2026 | 221,75 | 224,33 | 217,00 | 220,40 | -0,54% | 284,00 |
| 24.02.2026 | 218,85 | 222,15 | 215,20 | 221,60 | 1,53% | 330,00 |
| 23.02.2026 | 217,25 | 220,10 | 216,45 | 218,25 | -0,64% | 340,00 |
| 20.02.2026 | 214,27 | 219,65 | 213,35 | 219,65 | 2,98% | 669,00 |
| 19.02.2026 | 212,58 | 213,83 | 208,90 | 213,30 | 0,85% | 277,00 |
| 18.02.2026 | 213,58 | 215,40 | 209,70 | 211,50 | -0,75% | 888,00 |
| 17.02.2026 | 211,50 | 215,45 | 209,70 | 213,10 | 0,88% | 594,00 |
| 16.02.2026 | 211,20 | 211,95 | 210,85 | 211,25 | 0,21% | 603,00 |
| 13.02.2026 | 206,05 | 215,45 | 204,05 | 210,80 | 1,93% | 1.747,00 |
| 12.02.2026 | 199,35 | 216,00 | 196,00 | 206,80 | 5,59% | 851,00 |
| 11.02.2026 | 188,77 | 196,50 | 185,08 | 195,85 | 3,62% | 132,00 |
| 10.02.2026 | 188,65 | 191,10 | 187,73 | 189,00 | 0,00% | 617,00 |
| 09.02.2026 | 188,93 | 189,73 | 185,88 | 189,00 | 0,11% | 259,00 |
| 06.02.2026 | 177,48 | 189,20 | 177,48 | 188,80 | 6,28% | 147,00 |
| 05.02.2026 | 176,33 | 179,83 | 174,98 | 177,65 | 0,25% | 592,00 |
| 04.02.2026 | 180,63 | 181,70 | 173,60 | 177,20 | -1,69% | 735,00 |
| 03.02.2026 | 176,93 | 181,40 | 175,65 | 180,25 | 2,53% | 759,00 |
| 02.02.2026 | 173,25 | 176,73 | 171,90 | 175,80 | 0,17% | 134,00 |
| 30.01.2026 | 174,38 | 177,70 | 172,93 | 175,50 | 0,49% | 148,00 |
| 29.01.2026 | 177,02 | 178,30 | 173,98 | 174,65 | -1,10% | 171,00 |
| 28.01.2026 | 180,55 | 180,80 | 174,55 | 176,60 | -1,37% | 810,00 |
| 27.01.2026 | 181,80 | 183,00 | 178,65 | 179,05 | -1,21% | 813,00 |
| 26.01.2026 | 181,08 | 183,27 | 179,68 | 181,25 | -0,08% | 451,00 |
| 23.01.2026 | 185,83 | 187,20 | 181,40 | 181,40 | -2,26% | 630,00 |
| 22.01.2026 | 192,68 | 195,55 | 184,30 | 185,60 | -3,63% | 445,00 |
| 21.01.2026 | 189,05 | 194,05 | 187,00 | 192,60 | 2,37% | 418,00 |
| 20.01.2026 | 191,02 | 193,33 | 185,83 | 188,15 | -0,74% | 223,00 |
| 19.01.2026 | 191,65 | 192,02 | 188,68 | 189,55 | -2,29% | 160,00 |
| 16.01.2026 | 194,15 | 195,08 | 192,27 | 194,00 | 0,36% | 158,00 |
| 15.01.2026 | 189,65 | 195,43 | 188,93 | 193,30 | 2,28% | 251,00 |
| 14.01.2026 | 189,18 | 190,20 | 185,43 | 189,00 | 0,24% | 518,00 |
| 13.01.2026 | 188,68 | 191,75 | 187,38 | 188,55 | -0,05% | 878,00 |
| 12.01.2026 | 188,27 | 189,63 | 185,80 | 188,65 | 0,56% | 861,00 |
| 09.01.2026 | 180,05 | 188,63 | 179,63 | 187,60 | 4,05% | 330,00 |
| 08.01.2026 | 180,65 | 185,45 | 176,80 | 180,30 | -1,29% | 411,00 |
| 07.01.2026 | 183,88 | 185,18 | 180,48 | 182,65 | -0,60% | 284,00 |
| 06.01.2026 | 181,65 | 185,10 | 180,45 | 183,75 | 1,13% | 148,00 |
| 05.01.2026 | 181,35 | 184,60 | 179,30 | 181,70 | 0,58% | 767,00 |
| 02.01.2026 | 175,48 | 180,70 | 174,27 | 180,65 | 0,92% | 212,00 |
| 30.12.2025 | 177,95 | 180,30 | 177,63 | 179,00 | 0,73% | 130,00 |
| 29.12.2025 | 179,40 | 180,00 | 177,40 | 177,70 | 0,06% | 927,00 |
| 23.12.2025 | 176,63 | 178,52 | 176,23 | 177,60 | 0,40% | 602,00 |
| 22.12.2025 | 174,45 | 178,00 | 171,18 | 176,90 | 1,75% | 2.641,00 |
| 19.12.2025 | 168,88 | 174,00 | 168,48 | 173,85 | 2,99% | 200,00 |
| 18.12.2025 | 163,05 | 170,43 | 161,80 | 168,80 | 3,49% | 133,00 |
| 17.12.2025 | 166,85 | 168,45 | 162,73 | 163,10 | -1,75% | 108,00 |
| 16.12.2025 | 167,18 | 168,02 | 163,65 | 166,00 | -1,10% | 132,00 |
| 15.12.2025 | 169,45 | 171,05 | 166,52 | 167,85 | -0,68% | 209,00 |
| 12.12.2025 | 167,45 | 171,60 | 166,80 | 169,00 | 1,65% | 495,00 |
| 11.12.2025 | 163,75 | 167,20 | 161,25 | 166,25 | 1,03% | 609,00 |
| 10.12.2025 | 164,45 | 166,43 | 163,68 | 164,55 | 0,00% | 934,00 |
| 09.12.2025 | 166,45 | 167,65 | 164,48 | 164,55 | -1,23% | 325,00 |
| 08.12.2025 | 163,98 | 167,48 | 163,75 | 166,60 | 1,52% | 720,00 |
| 05.12.2025 | 168,80 | 169,70 | 162,27 | 164,10 | -2,64% | 1.032,00 |