211,900€
0,47%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 210,80 | 214,65 | 210,35 | 211,95 | 0,50% | 48,00 |
| 13.02.2026 | 208,15 | 215,20 | 203,95 | 210,90 | 2,16% | 267,00 |
| 12.02.2026 | 195,00 | 215,30 | 194,83 | 206,45 | 5,89% | 313,00 |
| 11.02.2026 | 188,40 | 196,55 | 185,48 | 194,98 | 3,22% | 36,00 |
| 10.02.2026 | 188,95 | 191,10 | 186,93 | 188,90 | -0,13% | 204,00 |
| 09.02.2026 | 188,77 | 189,98 | 185,85 | 189,15 | 0,53% | 11,00 |
| 06.02.2026 | 177,50 | 188,35 | 176,70 | 188,15 | 6,16% | 45,00 |
| 05.02.2026 | 176,73 | 179,77 | 174,83 | 177,23 | -0,38% | - |
| 04.02.2026 | 179,02 | 181,77 | 173,60 | 177,90 | -1,50% | 42,00 |
| 03.02.2026 | 177,73 | 181,50 | 175,90 | 180,60 | 2,99% | 14,00 |
| 02.02.2026 | 173,60 | 176,77 | 172,00 | 175,35 | -0,23% | 19,00 |
| 30.01.2026 | 174,80 | 177,60 | 173,50 | 175,75 | 0,67% | 51,00 |
| 29.01.2026 | 175,98 | 178,48 | 174,58 | 174,58 | -1,16% | 11,00 |
| 28.01.2026 | 179,75 | 180,80 | 174,52 | 176,63 | -1,75% | 20,00 |
| 27.01.2026 | 181,58 | 182,95 | 179,50 | 179,77 | -0,59% | 202,00 |
| 26.01.2026 | 181,43 | 183,35 | 179,23 | 180,85 | -0,60% | 2,00 |
| 23.01.2026 | 185,20 | 187,60 | 181,50 | 181,95 | -2,15% | 143,00 |
| 22.01.2026 | 192,58 | 196,00 | 184,35 | 185,95 | -3,68% | 79,00 |
| 21.01.2026 | 188,02 | 194,05 | 187,05 | 193,05 | 2,69% | 3,00 |
| 20.01.2026 | 191,13 | 193,35 | 185,98 | 188,00 | -0,74% | 128,00 |
| 19.01.2026 | 190,68 | 193,33 | 188,35 | 189,40 | -2,45% | 52,00 |
| 16.01.2026 | 193,20 | 195,08 | 191,10 | 194,15 | 0,44% | 48,00 |
| 15.01.2026 | 189,15 | 195,48 | 188,77 | 193,30 | 2,86% | 108,00 |
| 14.01.2026 | 190,10 | 190,23 | 185,48 | 187,93 | -0,45% | 9,00 |
| 13.01.2026 | 188,95 | 191,75 | 187,63 | 188,77 | 0,13% | 37,00 |
| 12.01.2026 | 188,45 | 189,52 | 185,77 | 188,52 | 0,53% | 35,00 |
| 09.01.2026 | 180,15 | 188,60 | 179,75 | 187,52 | 3,95% | 2,00 |
| 08.01.2026 | 181,40 | 185,45 | 176,83 | 180,40 | -0,51% | 40,00 |
| 07.01.2026 | 184,02 | 184,93 | 180,95 | 181,33 | -1,59% | 35,00 |
| 06.01.2026 | 181,93 | 185,10 | 180,60 | 184,25 | 1,26% | 49,00 |
| 05.01.2026 | 180,98 | 184,58 | 179,40 | 181,95 | 1,04% | 75,00 |
| 02.01.2026 | 175,45 | 180,08 | 174,13 | 180,08 | 1,18% | 209,00 |
| 30.12.2025 | 177,75 | 178,35 | 177,68 | 177,98 | -0,18% | - |
| 29.12.2025 | 180,05 | 181,00 | 177,38 | 178,30 | 0,25% | 41,00 |
| 23.12.2025 | 177,00 | 178,52 | 175,63 | 177,85 | 0,58% | 53,00 |
| 22.12.2025 | 174,77 | 178,00 | 171,10 | 176,83 | 2,08% | 27,00 |
| 19.12.2025 | 168,58 | 173,80 | 168,50 | 173,23 | 2,44% | 40,00 |
| 18.12.2025 | 162,90 | 170,52 | 162,13 | 169,10 | 3,50% | 155,00 |
| 17.12.2025 | 166,93 | 168,43 | 163,02 | 163,38 | -1,70% | - |
| 16.12.2025 | 167,25 | 167,73 | 163,68 | 166,20 | -0,89% | - |
| 15.12.2025 | 168,85 | 171,95 | 166,38 | 167,70 | -0,71% | 49,00 |
| 12.12.2025 | 164,65 | 171,55 | 164,65 | 168,90 | 1,12% | - |
| 11.12.2025 | 164,52 | 167,20 | 161,27 | 167,02 | 1,04% | - |
| 10.12.2025 | 164,73 | 166,45 | 163,70 | 165,30 | 0,06% | 10,00 |
| 09.12.2025 | 166,27 | 167,73 | 164,43 | 165,20 | -0,48% | - |
| 08.12.2025 | 163,20 | 167,48 | 163,20 | 166,00 | 2,22% | 56,00 |
| 05.12.2025 | 168,58 | 169,77 | 162,27 | 162,40 | -3,43% | 22,00 |
| 04.12.2025 | 166,68 | 169,50 | 165,73 | 168,18 | 1,02% | 23,00 |
| 03.12.2025 | 168,52 | 170,80 | 164,83 | 166,48 | -1,23% | 1,00 |
| 02.12.2025 | 171,23 | 173,25 | 168,15 | 168,55 | -1,63% | 63,00 |
| 01.12.2025 | 176,30 | 176,48 | 171,35 | 171,35 | -3,12% | 106,00 |
| 28.11.2025 | 176,85 | 178,20 | 175,40 | 176,88 | 0,18% | 949,00 |
| 27.11.2025 | 177,08 | 177,08 | 176,38 | 176,55 | -0,58% | 14,00 |
| 26.11.2025 | 176,58 | 178,88 | 175,75 | 177,58 | 0,77% | 20,00 |
| 25.11.2025 | 173,77 | 176,73 | 171,75 | 176,23 | 1,29% | 30,00 |
| 24.11.2025 | 172,10 | 174,23 | 169,80 | 173,98 | 1,09% | 4,00 |
| 21.11.2025 | 171,70 | 173,58 | 167,80 | 172,10 | 0,19% | 5,00 |
| 20.11.2025 | 175,58 | 180,40 | 171,77 | 171,77 | -2,23% | 113,00 |
| 19.11.2025 | 173,77 | 177,70 | 173,23 | 175,70 | 1,05% | 9,00 |
| 18.11.2025 | 172,77 | 174,65 | 170,00 | 173,88 | 0,96% | 75,00 |
| 17.11.2025 | 174,98 | 176,52 | 171,83 | 172,23 | -1,43% | 45,00 |
| 14.11.2025 | 173,58 | 176,27 | 169,38 | 174,73 | 1,10% | 163,00 |
| 13.11.2025 | 176,85 | 178,20 | 172,30 | 172,83 | -3,27% | 157,00 |
| 12.11.2025 | 180,38 | 181,65 | 178,45 | 178,68 | -0,97% | 89,00 |
| 11.11.2025 | 181,55 | 182,27 | 177,02 | 180,43 | -0,48% | 31,00 |
| 10.11.2025 | 180,48 | 182,90 | 178,15 | 181,30 | 1,47% | 203,00 |
| 07.11.2025 | 179,15 | 180,27 | 174,08 | 178,68 | -0,11% | 32,00 |
| 06.11.2025 | 179,52 | 180,40 | 177,18 | 178,88 | -0,29% | 24,00 |
| 05.11.2025 | 178,90 | 180,75 | 177,13 | 179,40 | 0,81% | 132,00 |
| 04.11.2025 | 177,85 | 179,90 | 175,55 | 177,95 | -1,26% | 121,00 |
| 03.11.2025 | 179,18 | 182,52 | 178,27 | 180,23 | -0,15% | 286,00 |
| 31.10.2025 | 174,33 | 181,35 | 173,83 | 180,50 | 2,82% | 69,00 |
| 30.10.2025 | 174,90 | 183,18 | 165,35 | 175,55 | 0,00% | 68,00 |
| 29.10.2025 | 173,98 | 177,18 | 171,77 | 175,55 | 0,96% | 194,00 |
| 28.10.2025 | 173,27 | 176,02 | 172,30 | 173,88 | 0,36% | 163,00 |
| 27.10.2025 | 171,13 | 174,73 | 170,68 | 173,25 | 1,04% | 55,00 |
| 24.10.2025 | 172,25 | 174,15 | 170,50 | 171,48 | 0,04% | 64,00 |
| 23.10.2025 | 164,63 | 172,30 | 163,15 | 171,40 | 4,31% | 20,00 |
| 22.10.2025 | 169,33 | 172,38 | 162,52 | 164,33 | -3,18% | 49,00 |
| 21.10.2025 | 165,38 | 170,48 | 164,18 | 169,73 | 2,63% | 6,00 |
| 20.10.2025 | 162,70 | 166,13 | 161,95 | 165,38 | 1,71% | 91,00 |
| 17.10.2025 | 163,85 | 164,10 | 159,70 | 162,60 | -0,69% | 16,00 |
| 16.10.2025 | 165,10 | 166,58 | 162,77 | 163,73 | -0,73% | 94,00 |
| 15.10.2025 | 166,18 | 168,83 | 162,50 | 164,93 | -0,42% | 200,00 |
| 14.10.2025 | 164,63 | 167,95 | 161,43 | 165,63 | 0,82% | 59,00 |
| 13.10.2025 | 158,43 | 164,98 | 158,13 | 164,27 | 3,66% | 86,00 |
| 10.10.2025 | 163,30 | 164,45 | 158,30 | 158,48 | -2,85% | 87,00 |
| 09.10.2025 | 163,68 | 166,20 | 163,08 | 163,13 | -1,03% | 5,00 |
| 08.10.2025 | 163,30 | 165,98 | 163,30 | 164,83 | 0,40% | 65,00 |
| 07.10.2025 | 162,00 | 164,50 | 161,43 | 164,18 | 0,78% | 205,00 |
| 06.10.2025 | 161,20 | 163,02 | 159,60 | 162,90 | 0,99% | 289,00 |
| 03.10.2025 | 164,88 | 164,88 | 159,20 | 161,30 | -1,12% | 39,00 |
| 02.10.2025 | 166,13 | 167,68 | 162,43 | 163,13 | -2,00% | 137,00 |
| 01.10.2025 | 167,25 | 169,08 | 164,25 | 166,45 | -0,52% | 76,00 |
| 30.09.2025 | 163,63 | 167,70 | 162,85 | 167,33 | 2,23% | 28,00 |
| 29.09.2025 | 165,80 | 167,18 | 161,98 | 163,68 | -1,15% | 280,00 |
| 26.09.2025 | 162,75 | 166,68 | 161,88 | 165,58 | 1,81% | 22,00 |
| 25.09.2025 | 162,05 | 163,08 | 159,68 | 162,63 | 0,39% | 52,00 |
| 24.09.2025 | 163,85 | 165,83 | 162,00 | 162,00 | -0,89% | 179,00 |
| 23.09.2025 | 162,25 | 164,68 | 160,70 | 163,45 | 0,41% | 18,00 |