153,800€
0,46%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 152,95 | 155,77 | 152,95 | 153,90 | 0,52% | 12,00 |
| 05.06.2025 | 152,43 | 153,55 | 150,68 | 153,10 | 0,46% | 56,00 |
| 04.06.2025 | 151,70 | 153,52 | 151,52 | 152,40 | 0,26% | 6,00 |
| 03.06.2025 | 150,70 | 153,38 | 149,40 | 152,00 | 0,76% | 93,00 |
| 02.06.2025 | 149,55 | 150,98 | 147,70 | 150,85 | 0,72% | - |
| 30.05.2025 | 149,70 | 150,75 | 147,95 | 149,77 | 0,13% | 101,00 |
| 29.05.2025 | 152,20 | 153,93 | 148,38 | 149,58 | -0,78% | 419,00 |
| 28.05.2025 | 149,83 | 152,00 | 148,75 | 150,75 | 0,77% | 109,00 |
| 27.05.2025 | 145,77 | 149,88 | 145,77 | 149,60 | 2,34% | 72,00 |
| 26.05.2025 | 145,18 | 146,63 | 143,58 | 146,18 | 0,60% | 35,00 |
| 23.05.2025 | 144,55 | 146,18 | 141,35 | 145,30 | 0,59% | 160,00 |
| 22.05.2025 | 143,80 | 145,80 | 141,83 | 144,45 | 0,45% | 58,00 |
| 21.05.2025 | 145,70 | 146,35 | 142,77 | 143,80 | -1,64% | 55,00 |
| 20.05.2025 | 147,60 | 148,60 | 145,48 | 146,20 | -1,12% | 66,00 |
| 19.05.2025 | 145,85 | 148,13 | 141,52 | 147,85 | 1,20% | 73,00 |
| 16.05.2025 | 145,43 | 146,30 | 143,30 | 146,10 | 1,35% | 68,00 |
| 15.05.2025 | 142,45 | 144,83 | 141,33 | 144,15 | 1,00% | 31,00 |
| 14.05.2025 | 141,63 | 143,55 | 139,83 | 142,73 | 0,83% | 214,00 |
| 13.05.2025 | 141,45 | 143,48 | 139,23 | 141,55 | 0,18% | 642,00 |
| 12.05.2025 | 140,58 | 149,88 | 140,00 | 141,30 | 1,13% | 466,00 |
| 09.05.2025 | 140,27 | 140,88 | 137,27 | 139,73 | -0,46% | 10,00 |
| 08.05.2025 | 139,48 | 141,25 | 138,27 | 140,38 | 0,97% | 500,00 |
| 07.05.2025 | 137,70 | 139,40 | 135,73 | 139,02 | 1,39% | 91,00 |
| 06.05.2025 | 137,52 | 138,33 | 133,30 | 137,13 | 0,55% | 10,00 |
| 05.05.2025 | 135,00 | 137,75 | 133,10 | 136,38 | 0,07% | 113,00 |
| 02.05.2025 | 122,35 | 137,00 | 122,35 | 136,27 | 11,31% | 696,00 |
| 30.04.2025 | 121,33 | 122,65 | 118,68 | 122,43 | 1,28% | 89,00 |
| 29.04.2025 | 119,83 | 121,50 | 118,95 | 120,88 | 1,19% | 23,00 |
| 28.04.2025 | 118,90 | 123,05 | 118,33 | 119,45 | -0,10% | 1.057,00 |
| 25.04.2025 | 117,23 | 120,10 | 116,48 | 119,58 | 2,05% | 45,00 |
| 24.04.2025 | 114,43 | 118,28 | 112,23 | 117,18 | 2,22% | - |
| 23.04.2025 | 108,85 | 116,55 | 108,85 | 114,63 | 5,21% | - |
| 22.04.2025 | 108,55 | 109,28 | 103,30 | 108,95 | 0,53% | 2,00 |
| 17.04.2025 | 108,78 | 111,88 | 107,55 | 108,38 | -0,44% | 60,00 |
| 16.04.2025 | 109,05 | 111,18 | 107,13 | 108,85 | -1,23% | 181,00 |
| 15.04.2025 | 112,08 | 112,93 | 108,10 | 110,20 | -1,76% | 24,00 |
| 14.04.2025 | 111,15 | 114,55 | 110,65 | 112,18 | 1,17% | 22,00 |
| 11.04.2025 | 109,75 | 111,70 | 107,25 | 110,88 | -0,09% | - |
| 10.04.2025 | 117,05 | 117,53 | 107,40 | 110,98 | -5,37% | - |
| 09.04.2025 | 104,40 | 118,28 | 100,53 | 117,28 | 12,33% | 22,00 |
| 08.04.2025 | 105,50 | 112,43 | 102,90 | 104,40 | -1,51% | 58,00 |
| 07.04.2025 | 102,50 | 108,63 | 91,00 | 106,00 | 3,47% | 360,00 |
| 04.04.2025 | 113,13 | 113,13 | 99,75 | 102,45 | -9,60% | 414,00 |
| 03.04.2025 | 123,38 | 123,38 | 111,83 | 113,33 | -8,22% | 500,00 |
| 02.04.2025 | 121,95 | 123,73 | 118,70 | 123,48 | 1,06% | 2,00 |
| 01.04.2025 | 119,98 | 122,40 | 118,40 | 122,18 | 1,66% | 19,00 |
| 31.03.2025 | 119,68 | 120,80 | 114,85 | 120,18 | 0,38% | 212,00 |
| 28.03.2025 | 122,88 | 123,18 | 118,78 | 119,73 | -2,56% | 75,00 |
| 27.03.2025 | 123,93 | 125,88 | 120,98 | 122,88 | -1,50% | - |
| 26.03.2025 | 127,73 | 128,43 | 124,38 | 124,75 | -2,00% | 14,00 |
| 25.03.2025 | 126,03 | 127,68 | 124,75 | 127,30 | 1,07% | 20,00 |
| 24.03.2025 | 120,23 | 126,45 | 120,23 | 125,95 | 4,16% | 59,00 |
| 21.03.2025 | 121,85 | 122,13 | 119,10 | 120,93 | -0,68% | 16,00 |
| 20.03.2025 | 121,88 | 123,23 | 120,63 | 121,75 | 0,47% | 41,00 |
| 19.03.2025 | 117,35 | 122,05 | 117,00 | 121,18 | 3,37% | 29,00 |
| 18.03.2025 | 119,28 | 119,28 | 114,08 | 117,23 | -0,93% | 78,00 |
| 17.03.2025 | 115,85 | 119,23 | 115,15 | 118,33 | 1,33% | 141,00 |
| 14.03.2025 | 114,18 | 116,88 | 113,05 | 116,78 | 3,46% | 29,00 |
| 13.03.2025 | 117,20 | 118,20 | 112,18 | 112,88 | -3,92% | 33,00 |
| 12.03.2025 | 115,40 | 119,00 | 114,55 | 117,48 | 2,33% | 31,00 |
| 11.03.2025 | 112,93 | 116,15 | 110,88 | 114,80 | 1,73% | 262,00 |
| 10.03.2025 | 114,55 | 115,05 | 111,05 | 112,85 | -1,83% | 248,00 |
| 07.03.2025 | 116,43 | 116,45 | 109,70 | 114,95 | -0,33% | 351,00 |
| 06.03.2025 | 120,78 | 121,80 | 114,58 | 115,33 | -4,59% | 52,00 |
| 05.03.2025 | 119,53 | 122,35 | 117,98 | 120,88 | 0,96% | 40,00 |
| 04.03.2025 | 125,03 | 125,83 | 116,85 | 119,73 | -4,30% | 277,00 |
| 03.03.2025 | 131,68 | 133,15 | 124,90 | 125,10 | -5,03% | 104,00 |
| 28.02.2025 | 129,68 | 131,88 | 126,95 | 131,73 | 2,61% | 106,00 |
| 27.02.2025 | 125,88 | 130,35 | 125,88 | 128,38 | 2,11% | 634,00 |
| 26.02.2025 | 123,85 | 128,73 | 123,85 | 125,73 | 1,41% | 229,00 |
| 25.02.2025 | 123,78 | 125,28 | 120,48 | 123,98 | 0,12% | 309,00 |
| 24.02.2025 | 124,33 | 127,30 | 121,95 | 123,83 | -0,24% | 45,00 |
| 21.02.2025 | 131,83 | 133,33 | 123,88 | 124,13 | -5,63% | 68,00 |
| 20.02.2025 | 133,93 | 135,05 | 129,45 | 131,52 | -1,63% | 202,00 |
| 19.02.2025 | 130,77 | 134,90 | 130,43 | 133,70 | 2,24% | 117,00 |
| 18.02.2025 | 128,35 | 131,55 | 128,20 | 130,77 | 1,99% | 27,00 |
| 17.02.2025 | 127,60 | 133,00 | 126,95 | 128,23 | 0,63% | 109,00 |
| 14.02.2025 | 122,48 | 127,68 | 120,60 | 127,43 | 4,21% | 42,00 |
| 13.02.2025 | 123,93 | 127,68 | 117,45 | 122,28 | -0,93% | 112,00 |
| 12.02.2025 | 125,03 | 125,58 | 122,88 | 123,43 | -1,12% | 43,00 |
| 11.02.2025 | 124,73 | 124,98 | 122,70 | 124,83 | 0,40% | 300,00 |
| 10.02.2025 | 124,23 | 125,25 | 122,85 | 124,33 | 0,53% | 305,00 |
| 07.02.2025 | 124,08 | 125,23 | 122,85 | 123,68 | -0,20% | 243,00 |
| 06.02.2025 | 123,68 | 125,13 | 122,23 | 123,93 | 0,75% | 48,00 |
| 05.02.2025 | 121,13 | 123,38 | 120,33 | 123,00 | 1,76% | 44,00 |
| 04.02.2025 | 123,83 | 124,25 | 120,28 | 120,88 | -1,63% | 120,00 |
| 03.02.2025 | 121,23 | 123,58 | 118,33 | 122,88 | 0,78% | 248,00 |
| 31.01.2025 | 122,83 | 123,88 | 121,30 | 121,93 | -0,29% | 4,00 |
| 30.01.2025 | 121,25 | 123,68 | 120,30 | 122,28 | 0,85% | 2,00 |
| 29.01.2025 | 121,73 | 123,03 | 120,80 | 121,25 | -0,02% | 2,00 |
| 28.01.2025 | 118,43 | 121,48 | 116,00 | 121,28 | 4,35% | 62,00 |
| 27.01.2025 | 121,38 | 121,68 | 114,28 | 116,23 | -3,93% | 122,00 |
| 24.01.2025 | 122,45 | 123,48 | 120,13 | 120,98 | -1,31% | - |
| 23.01.2025 | 122,03 | 124,80 | 121,35 | 122,58 | 0,70% | 50,00 |
| 22.01.2025 | 121,95 | 124,95 | 120,68 | 121,73 | -0,49% | 60,00 |
| 21.01.2025 | 124,95 | 124,95 | 121,18 | 122,33 | -1,79% | 92,00 |
| 20.01.2025 | 122,00 | 126,00 | 122,00 | 124,55 | 2,11% | 124,00 |
| 17.01.2025 | 119,50 | 122,75 | 119,20 | 121,98 | 2,03% | 162,00 |
| 16.01.2025 | 118,43 | 120,23 | 118,23 | 119,55 | 0,99% | 102,00 |
| 15.01.2025 | 115,83 | 119,58 | 115,33 | 118,38 | 2,36% | 67,00 |