169,575€
0,40%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 168,85 | 169,88 | 168,85 | 169,50 | 0,36% | - |
| 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 |
| 22.09.2025 | 162,58 | 163,65 | 160,40 | 162,77 | 0,03% | 245,00 |
| 19.09.2025 | 162,25 | 164,23 | 158,38 | 162,73 | 0,05% | 4,00 |
| 18.09.2025 | 156,95 | 162,95 | 155,18 | 162,65 | 3,76% | 46,00 |
| 17.09.2025 | 158,65 | 159,60 | 155,05 | 156,75 | -1,03% | - |
| 16.09.2025 | 160,02 | 161,30 | 157,40 | 158,38 | -1,60% | 36,00 |
| 15.09.2025 | 157,90 | 161,02 | 157,90 | 160,95 | 1,59% | 35,00 |
| 12.09.2025 | 157,10 | 159,65 | 155,60 | 158,43 | 0,96% | 2,00 |
| 11.09.2025 | 157,20 | 158,40 | 154,52 | 156,93 | 0,50% | 163,00 |
| 10.09.2025 | 152,68 | 157,40 | 150,63 | 156,15 | 2,29% | 181,00 |
| 09.09.2025 | 152,50 | 153,85 | 150,35 | 152,65 | 0,18% | - |
| 08.09.2025 | 152,05 | 153,68 | 147,98 | 152,38 | 0,21% | 20,00 |
| 05.09.2025 | 154,05 | 155,00 | 147,23 | 152,05 | -1,23% | 11,00 |
| 04.09.2025 | 150,45 | 155,58 | 148,88 | 153,95 | 3,05% | 21,00 |
| 03.09.2025 | 148,70 | 150,50 | 147,68 | 149,40 | 0,47% | 11,00 |
| 02.09.2025 | 148,80 | 149,58 | 146,52 | 148,70 | -0,13% | 20,00 |
| 01.09.2025 | 149,00 | 149,00 | 148,30 | 148,90 | 0,00% | 12,00 |
| 29.08.2025 | 151,60 | 151,60 | 147,33 | 148,90 | -1,23% | 2,00 |
| 28.08.2025 | 151,10 | 152,05 | 150,18 | 150,75 | -0,30% | - |
| 27.08.2025 | 151,95 | 153,58 | 150,75 | 151,20 | -0,07% | 108,00 |
| 26.08.2025 | 147,85 | 151,48 | 146,00 | 151,30 | 2,49% | 4,00 |
| 25.08.2025 | 146,00 | 149,40 | 145,35 | 147,63 | 1,29% | 610,00 |
| 22.08.2025 | 149,30 | 150,48 | 145,08 | 145,75 | -2,49% | 10,00 |
| 21.08.2025 | 147,52 | 150,20 | 146,10 | 149,48 | 1,37% | 136,00 |
| 20.08.2025 | 147,60 | 148,55 | 145,35 | 147,45 | -0,17% | 3,00 |
| 19.08.2025 | 148,20 | 149,45 | 146,75 | 147,70 | -0,40% | 30,00 |
| 18.08.2025 | 146,35 | 148,85 | 145,60 | 148,30 | 1,47% | 25,00 |
| 15.08.2025 | 151,10 | 151,77 | 145,65 | 146,15 | -3,37% | 24,00 |
| 14.08.2025 | 151,13 | 152,50 | 149,25 | 151,25 | 0,13% | 42,00 |
| 13.08.2025 | 154,55 | 156,02 | 147,25 | 151,05 | -2,49% | 91,00 |
| 12.08.2025 | 154,35 | 155,77 | 153,02 | 154,90 | 0,00% | 28,00 |
| 11.08.2025 | 155,23 | 156,68 | 153,30 | 154,90 | -0,18% | 51,00 |
| 08.08.2025 | 156,45 | 157,35 | 153,18 | 155,18 | -0,24% | 21,00 |
| 07.08.2025 | 155,63 | 158,75 | 152,80 | 155,55 | -0,37% | 35,00 |
| 06.08.2025 | 154,55 | 157,13 | 153,15 | 156,13 | 0,84% | 35,00 |
| 05.08.2025 | 156,93 | 158,48 | 153,43 | 154,83 | -1,05% | 246,00 |
| 04.08.2025 | 159,00 | 161,75 | 156,15 | 156,48 | -1,91% | 29,00 |
| 01.08.2025 | 157,95 | 161,52 | 150,43 | 159,52 | 1,09% | 380,00 |
| 31.07.2025 | 169,50 | 174,95 | 150,45 | 157,80 | -6,50% | 405,00 |
| 30.07.2025 | 164,02 | 168,98 | 163,55 | 168,77 | 2,96% | 24,00 |
| 29.07.2025 | 161,75 | 165,95 | 161,75 | 163,93 | 0,95% | 22,00 |