108,325€
-1,01%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 88,85 | 89,43 | 88,18 | 88,69 | -0,07% | - |
| 26.09.2024 | 89,61 | 90,16 | 87,57 | 88,75 | -0,97% | - |
| 25.09.2024 | 88,84 | 89,99 | 88,47 | 89,62 | 0,75% | 35,00 |
| 24.09.2024 | 88,77 | 89,46 | 88,23 | 88,95 | 0,16% | - |
| 23.09.2024 | 87,21 | 89,07 | 87,21 | 88,81 | 1,72% | - |
| 20.09.2024 | 87,29 | 88,00 | 86,55 | 87,31 | 0,13% | - |
| 19.09.2024 | 85,17 | 87,52 | 85,11 | 87,20 | 2,29% | - |
| 18.09.2024 | 85,13 | 86,00 | 84,75 | 85,25 | 0,47% | - |
| 17.09.2024 | 85,58 | 86,27 | 84,11 | 84,85 | -0,74% | 12,00 |
| 16.09.2024 | 85,95 | 86,68 | 84,38 | 85,48 | -0,65% | - |
| 13.09.2024 | 85,01 | 86,62 | 83,41 | 86,04 | 1,16% | 6,00 |
| 12.09.2024 | 85,45 | 86,20 | 84,62 | 85,05 | -0,49% | - |
| 11.09.2024 | 84,53 | 85,57 | 82,77 | 85,47 | 1,21% | - |
| 10.09.2024 | 84,91 | 85,83 | 83,65 | 84,45 | -0,33% | - |
| 09.09.2024 | 82,43 | 85,70 | 82,19 | 84,73 | 2,79% | 78,00 |
| 06.09.2024 | 84,79 | 85,31 | 81,84 | 82,43 | -2,85% | - |
| 05.09.2024 | 85,15 | 86,22 | 83,81 | 84,85 | -0,48% | - |
| 04.09.2024 | 84,24 | 85,47 | 83,56 | 85,26 | 1,48% | 27,00 |
| 03.09.2024 | 87,57 | 88,50 | 83,75 | 84,02 | -4,05% | 50,00 |
| 02.09.2024 | 87,01 | 87,58 | 87,01 | 87,57 | 0,96% | 8,00 |
| 30.08.2024 | 87,53 | 88,09 | 86,31 | 86,74 | -0,88% | - |
| 29.08.2024 | 86,80 | 88,19 | 86,42 | 87,51 | 0,67% | - |
| 28.08.2024 | 86,69 | 88,25 | 86,56 | 86,93 | 0,23% | - |
| 27.08.2024 | 86,59 | 86,91 | 85,70 | 86,73 | 0,16% | - |
| 26.08.2024 | 86,75 | 87,72 | 86,54 | 86,59 | -0,29% | 70,00 |
| 23.08.2024 | 86,89 | 87,77 | 86,25 | 86,84 | 0,07% | 202,00 |
| 22.08.2024 | 86,44 | 87,38 | 85,91 | 86,78 | 0,38% | - |
| 21.08.2024 | 85,60 | 87,00 | 85,60 | 86,45 | 0,99% | - |
| 20.08.2024 | 86,94 | 87,52 | 85,51 | 85,60 | -1,55% | - |
| 19.08.2024 | 86,64 | 87,53 | 86,37 | 86,95 | 0,13% | 98,00 |
| 16.08.2024 | 87,12 | 87,69 | 86,57 | 86,84 | -0,33% | - |
| 15.08.2024 | 85,43 | 87,30 | 85,21 | 87,13 | 1,92% | 31,00 |
| 14.08.2024 | 85,61 | 86,46 | 84,36 | 85,49 | -0,05% | 15,00 |
| 13.08.2024 | 84,93 | 85,79 | 84,57 | 85,53 | 0,93% | - |