124,300€
-5,49%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 112,43 | 115,78 | 112,05 | 115,65 | 2,94% | 20,00 |
| 13.01.2025 | 109,85 | 112,60 | 108,60 | 112,35 | 2,16% | - |
| 10.01.2025 | 111,55 | 112,48 | 109,68 | 109,98 | -1,41% | - |
| 09.01.2025 | 112,43 | 112,63 | 111,30 | 111,55 | 0,04% | 109,00 |
| 08.01.2025 | 107,18 | 111,65 | 107,18 | 111,50 | 3,43% | 40,00 |
| 07.01.2025 | 108,28 | 108,58 | 105,85 | 107,80 | -0,46% | 19,00 |
| 06.01.2025 | 109,38 | 109,93 | 107,85 | 108,30 | -1,03% | 59,00 |
| 03.01.2025 | 108,80 | 110,93 | 107,68 | 109,43 | 1,27% | 10,00 |
| 02.01.2025 | 106,45 | 109,73 | 105,18 | 108,05 | 2,25% | 225,00 |
| 30.12.2024 | 106,88 | 106,88 | 105,68 | 105,68 | -0,47% | - |
| 27.12.2024 | 108,43 | 108,58 | 105,65 | 106,18 | 0,12% | 154,00 |
| 23.12.2024 | 106,30 | 107,53 | 104,73 | 106,05 | -0,14% | 145,00 |
| 20.12.2024 | 106,15 | 106,88 | 102,95 | 106,20 | 0,05% | 100,00 |
| 19.12.2024 | 106,05 | 106,68 | 102,00 | 106,15 | 1,92% | 78,00 |
| 18.12.2024 | 106,85 | 108,40 | 103,75 | 104,15 | -2,53% | - |
| 17.12.2024 | 107,73 | 108,45 | 105,18 | 106,85 | -0,81% | - |
| 16.12.2024 | 108,23 | 109,13 | 105,95 | 107,73 | -0,51% | 5,00 |
| 13.12.2024 | 108,63 | 109,98 | 107,70 | 108,28 | -0,39% | 15,00 |
| 12.12.2024 | 110,13 | 111,43 | 108,53 | 108,70 | -1,25% | - |
| 11.12.2024 | 108,38 | 110,90 | 108,35 | 110,08 | 1,62% | - |
| 10.12.2024 | 107,78 | 109,83 | 107,43 | 108,33 | 0,56% | 2,00 |
| 09.12.2024 | 111,98 | 111,98 | 106,63 | 107,73 | -3,97% | 25,00 |
| 06.12.2024 | 113,43 | 114,30 | 111,25 | 112,18 | -1,23% | 22,00 |
| 05.12.2024 | 113,98 | 114,55 | 112,73 | 113,58 | -0,35% | 78,00 |
| 04.12.2024 | 113,23 | 114,45 | 112,68 | 113,98 | 0,64% | 85,00 |
| 03.12.2024 | 112,63 | 113,55 | 111,73 | 113,25 | 0,55% | 22,00 |
| 02.12.2024 | 112,13 | 113,40 | 111,30 | 112,63 | 0,54% | 6,00 |
| 29.11.2024 | 111,18 | 113,48 | 110,30 | 112,03 | 0,76% | - |
| 28.11.2024 | 110,13 | 111,40 | 110,13 | 111,18 | 0,95% | - |
| 27.11.2024 | 111,15 | 112,18 | 109,58 | 110,13 | -1,32% | 6,00 |
| 26.11.2024 | 110,43 | 112,35 | 109,75 | 111,60 | 1,06% | 2,00 |
| 25.11.2024 | 113,18 | 114,75 | 109,70 | 110,43 | -2,41% | - |
| 22.11.2024 | 111,68 | 114,25 | 111,65 | 113,15 | 1,23% | 32,00 |
| 21.11.2024 | 111,93 | 114,23 | 111,45 | 111,78 | -0,16% | 36,00 |
| 20.11.2024 | 108,63 | 112,30 | 108,50 | 111,95 | 3,08% | 10,00 |
| 19.11.2024 | 107,15 | 109,55 | 106,38 | 108,60 | 1,35% | - |
| 18.11.2024 | 106,15 | 108,03 | 105,40 | 107,15 | 0,92% | 135,00 |
| 15.11.2024 | 108,23 | 108,23 | 105,50 | 106,18 | -1,89% | - |
| 14.11.2024 | 109,43 | 110,58 | 106,85 | 108,23 | -1,07% | 92,00 |
| 13.11.2024 | 107,15 | 110,40 | 106,30 | 109,40 | 2,10% | - |
| 12.11.2024 | 108,18 | 108,93 | 105,85 | 107,15 | -0,95% | - |
| 11.11.2024 | 106,63 | 109,00 | 106,50 | 108,18 | 1,96% | 92,00 |
| 08.11.2024 | 103,15 | 106,60 | 103,10 | 106,10 | 2,96% | 29,00 |
| 07.11.2024 | 107,05 | 109,05 | 102,88 | 103,05 | -3,31% | 178,00 |
| 06.11.2024 | 96,55 | 107,63 | 96,54 | 106,58 | 13,61% | 89,00 |
| 05.11.2024 | 92,20 | 94,02 | 91,56 | 93,81 | 1,75% | - |
| 04.11.2024 | 92,25 | 93,02 | 91,21 | 92,20 | -0,04% | - |
| 01.11.2024 | 91,64 | 92,98 | 91,64 | 92,24 | 0,40% | 50,00 |
| 31.10.2024 | 93,12 | 93,66 | 91,34 | 91,87 | -1,33% | - |
| 30.10.2024 | 93,16 | 93,45 | 92,15 | 93,11 | -0,05% | 50,00 |
| 29.10.2024 | 94,89 | 95,04 | 91,71 | 93,16 | -1,82% | - |
| 28.10.2024 | 93,48 | 94,99 | 93,48 | 94,89 | 1,50% | - |
| 25.10.2024 | 92,81 | 93,99 | 92,66 | 93,49 | 0,73% | - |
| 24.10.2024 | 95,54 | 95,54 | 91,98 | 92,81 | -2,86% | - |
| 23.10.2024 | 95,07 | 96,37 | 94,75 | 95,54 | 0,39% | - |
| 22.10.2024 | 98,17 | 99,03 | 94,26 | 95,17 | -3,05% | 130,00 |
| 21.10.2024 | 96,81 | 98,56 | 96,81 | 98,16 | 1,33% | 20,00 |
| 18.10.2024 | 98,32 | 98,85 | 96,43 | 96,87 | -1,48% | - |
| 17.10.2024 | 97,32 | 98,52 | 96,92 | 98,33 | 1,04% | - |
| 16.10.2024 | 95,27 | 97,39 | 95,19 | 97,32 | 2,15% | - |
| 15.10.2024 | 93,89 | 95,80 | 93,69 | 95,27 | 1,46% | - |
| 14.10.2024 | 94,44 | 96,33 | 93,76 | 93,90 | -0,56% | 10,00 |
| 11.10.2024 | 93,36 | 95,43 | 93,36 | 94,43 | 0,70% | - |
| 10.10.2024 | 94,79 | 95,40 | 93,04 | 93,77 | -0,89% | - |
| 09.10.2024 | 93,80 | 95,22 | 93,67 | 94,61 | 0,70% | 15,00 |
| 08.10.2024 | 94,09 | 95,22 | 93,13 | 93,95 | -0,16% | 34,00 |
| 07.10.2024 | 92,93 | 94,35 | 92,53 | 94,10 | 1,19% | 138,00 |
| 04.10.2024 | 91,35 | 93,84 | 91,31 | 92,99 | 1,77% | - |
| 03.10.2024 | 91,71 | 92,81 | 90,80 | 91,37 | -0,48% | - |
| 02.10.2024 | 91,19 | 92,44 | 90,59 | 91,81 | 0,69% | 37,00 |
| 01.10.2024 | 90,04 | 91,90 | 89,25 | 91,18 | 1,27% | 9,00 |
| 30.09.2024 | 88,82 | 90,16 | 87,66 | 90,04 | 1,52% | 50,00 |