167,825€
0,30%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 167,25 | 169,08 | 164,25 | 168,33 | 0,60% | 58,00 |
| 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 |
| 28.07.2025 | 161,35 | 163,98 | 160,93 | 162,38 | 0,59% | 5,00 |
| 25.07.2025 | 159,77 | 162,88 | 159,30 | 161,43 | 1,56% | 10,00 |
| 24.07.2025 | 158,48 | 160,30 | 157,77 | 158,95 | 0,41% | 5,00 |
| 23.07.2025 | 157,35 | 158,75 | 156,08 | 158,30 | 1,39% | 76,00 |
| 22.07.2025 | 160,98 | 162,25 | 154,20 | 156,13 | -2,80% | 131,00 |
| 21.07.2025 | 164,27 | 165,63 | 160,45 | 160,63 | -2,04% | 225,00 |
| 18.07.2025 | 162,33 | 164,70 | 161,73 | 163,98 | 0,46% | 2,00 |
| 17.07.2025 | 158,35 | 163,60 | 157,43 | 163,23 | 3,05% | 34,00 |
| 16.07.2025 | 158,58 | 160,38 | 154,60 | 158,40 | -0,53% | 144,00 |
| 15.07.2025 | 157,93 | 160,15 | 156,50 | 159,25 | 0,78% | 154,00 |
| 14.07.2025 | 153,35 | 158,38 | 153,08 | 158,02 | 2,78% | 248,00 |
| 11.07.2025 | 153,05 | 154,20 | 151,45 | 153,75 | 0,70% | 21,00 |
| 10.07.2025 | 154,80 | 156,38 | 151,00 | 152,68 | -1,40% | 137,00 |
| 09.07.2025 | 154,08 | 155,88 | 152,30 | 154,85 | 1,11% | 32,00 |
| 08.07.2025 | 152,40 | 155,02 | 148,80 | 153,15 | -0,46% | 159,00 |
| 07.07.2025 | 153,20 | 155,48 | 152,33 | 153,85 | 1,18% | 76,00 |
| 04.07.2025 | 153,60 | 153,77 | 152,02 | 152,05 | -1,07% | 5,00 |
| 03.07.2025 | 149,40 | 154,18 | 149,08 | 153,70 | 3,07% | 3,00 |
| 02.07.2025 | 149,60 | 151,73 | 147,35 | 149,13 | -0,30% | 33,00 |
| 01.07.2025 | 158,95 | 159,60 | 149,27 | 149,58 | -5,39% | - |
| 30.06.2025 | 157,15 | 160,85 | 155,63 | 158,10 | 0,09% | - |
| 27.06.2025 | 151,15 | 158,27 | 151,00 | 157,95 | 4,46% | - |
| 26.06.2025 | 150,95 | 153,02 | 149,93 | 151,20 | 0,03% | - |
| 25.06.2025 | 152,05 | 154,23 | 150,52 | 151,15 | -0,69% | - |
| 24.06.2025 | 152,30 | 153,45 | 150,08 | 152,20 | 0,26% | 2,00 |
| 23.06.2025 | 150,75 | 152,83 | 149,70 | 151,80 | 1,00% | 134,00 |
| 20.06.2025 | 145,70 | 150,90 | 145,00 | 150,30 | 3,17% | 14,00 |
| 19.06.2025 | 148,30 | 148,63 | 143,80 | 145,68 | -1,74% | 1.005,00 |
| 18.06.2025 | 149,68 | 151,10 | 148,05 | 148,25 | -1,08% | 41,00 |
| 17.06.2025 | 149,35 | 150,38 | 148,95 | 149,88 | 0,99% | 5,00 |
| 16.06.2025 | 148,00 | 150,68 | 147,83 | 148,40 | 0,30% | 66,00 |
| 13.06.2025 | 147,85 | 149,90 | 145,25 | 147,95 | -0,03% | 32,00 |
| 12.06.2025 | 148,77 | 149,05 | 142,13 | 148,00 | -0,54% | 17,00 |
| 11.06.2025 | 147,70 | 149,83 | 144,27 | 148,80 | 0,88% | 238,00 |
| 10.06.2025 | 151,40 | 153,02 | 146,05 | 147,50 | -2,53% | 36,00 |
| 09.06.2025 | 153,80 | 155,85 | 151,27 | 151,33 | -1,67% | 30,00 |
| 06.06.2025 | 152,95 | 155,77 | 152,95 | 153,90 | 0,52% | 12,00 |
| 05.06.2025 | 152,43 | 153,55 | 150,68 | 153,10 | 0,46% | 56,00 |
| 04.06.2025 | 151,70 | 153,52 | 151,52 | 152,40 | 0,26% | 6,00 |
| 03.06.2025 | 150,70 | 153,38 | 149,40 | 152,00 | 0,76% | 93,00 |
| 02.06.2025 | 149,55 | 150,98 | 147,70 | 150,85 | 0,72% | - |
| 30.05.2025 | 149,70 | 150,75 | 147,95 | 149,77 | 0,13% | 101,00 |
| 29.05.2025 | 152,20 | 153,93 | 148,38 | 149,58 | -0,78% | 419,00 |
| 28.05.2025 | 149,83 | 152,00 | 148,75 | 150,75 | 0,77% | 109,00 |
| 27.05.2025 | 145,77 | 149,88 | 145,77 | 149,60 | 2,34% | 72,00 |
| 26.05.2025 | 145,18 | 146,63 | 143,58 | 146,18 | 0,60% | 35,00 |
| 23.05.2025 | 144,55 | 146,18 | 141,35 | 145,30 | 0,59% | 160,00 |
| 22.05.2025 | 143,80 | 145,80 | 141,83 | 144,45 | 0,45% | 58,00 |
| 21.05.2025 | 145,70 | 146,35 | 142,77 | 143,80 | -1,64% | 55,00 |
| 20.05.2025 | 147,60 | 148,60 | 145,48 | 146,20 | -1,12% | 66,00 |
| 19.05.2025 | 145,85 | 148,13 | 141,52 | 147,85 | 1,20% | 73,00 |
| 16.05.2025 | 145,43 | 146,30 | 143,30 | 146,10 | 1,35% | 68,00 |
| 15.05.2025 | 142,45 | 144,83 | 141,33 | 144,15 | 1,00% | 31,00 |