204,900€
-0,92%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 203,80 | 203,90 | 203,80 | 203,85 | -1,43% | - |
| 01.04.2026 | 200,93 | 207,20 | 199,45 | 206,80 | 3,67% | 5,00 |
| 31.03.2026 | 196,65 | 201,35 | 194,20 | 199,48 | 2,73% | 89,00 |
| 30.03.2026 | 197,05 | 201,15 | 192,52 | 194,18 | -2,18% | 30,00 |
| 27.03.2026 | 201,30 | 203,25 | 197,52 | 198,50 | -1,07% | - |
| 26.03.2026 | 208,40 | 208,70 | 199,38 | 200,65 | -4,09% | 17,00 |
| 25.03.2026 | 208,65 | 210,50 | 206,80 | 209,20 | 1,45% | 140,00 |
| 24.03.2026 | 203,15 | 206,30 | 201,15 | 206,20 | 1,55% | - |
| 23.03.2026 | 199,80 | 207,75 | 197,00 | 203,05 | 1,66% | 136,00 |
| 20.03.2026 | 201,60 | 203,45 | 197,65 | 199,73 | -1,37% | 65,00 |
| 19.03.2026 | 211,20 | 211,30 | 199,90 | 202,50 | -4,30% | 21,00 |
| 18.03.2026 | 209,45 | 213,00 | 207,45 | 211,60 | 1,05% | 2,00 |
| 17.03.2026 | 210,20 | 210,30 | 203,45 | 209,40 | 0,07% | 17,00 |
| 16.03.2026 | 207,80 | 210,95 | 207,10 | 209,25 | 0,77% | 18,00 |
| 13.03.2026 | 213,10 | 214,75 | 203,40 | 207,65 | -1,70% | 79,00 |
| 12.03.2026 | 216,45 | 218,50 | 208,40 | 211,25 | -2,87% | - |
| 11.03.2026 | 219,00 | 219,65 | 214,20 | 217,50 | -0,87% | - |
| 10.03.2026 | 218,40 | 220,30 | 216,40 | 219,40 | 0,55% | 25,00 |
| 09.03.2026 | 212,40 | 218,80 | 208,30 | 218,20 | 1,44% | 117,00 |
| 06.03.2026 | 218,65 | 220,45 | 213,15 | 215,10 | -1,01% | 59,00 |
| 05.03.2026 | 223,40 | 225,95 | 215,20 | 217,30 | -2,36% | 155,00 |
| 04.03.2026 | 222,75 | 225,25 | 219,50 | 222,55 | -0,11% | - |
| 03.03.2026 | 227,30 | 227,65 | 218,85 | 222,80 | -2,02% | 24,00 |
| 02.03.2026 | 217,95 | 228,50 | 217,95 | 227,40 | 3,25% | 99,00 |
| 27.02.2026 | 221,40 | 221,45 | 217,45 | 220,25 | -0,23% | - |
| 26.02.2026 | 219,20 | 221,20 | 216,35 | 220,75 | 0,46% | 5,00 |
| 25.02.2026 | 222,75 | 223,85 | 216,95 | 219,75 | -0,77% | 44,00 |
| 24.02.2026 | 218,90 | 222,10 | 215,50 | 221,45 | 2,10% | 50,00 |
| 23.02.2026 | 217,55 | 219,75 | 215,80 | 216,90 | -0,73% | 5,00 |
| 20.02.2026 | 214,00 | 219,40 | 213,40 | 218,50 | 2,70% | 114,00 |
| 19.02.2026 | 211,55 | 212,75 | 209,00 | 212,75 | 1,12% | - |
| 18.02.2026 | 214,20 | 215,35 | 209,70 | 210,40 | -1,17% | 59,00 |
| 17.02.2026 | 211,90 | 215,40 | 209,45 | 212,90 | 0,45% | 34,00 |
| 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 |