178,875€
-3,49%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 182,05 | 184,38 | 177,52 | 177,77 | -4,09% | - |
| 29.10.2026 | 175,02 | 189,05 | 175,02 | 185,35 | 6,17% | 18,00 |
| 28.10.2026 | 172,18 | 178,30 | 172,18 | 174,58 | 1,50% | 76,00 |
| 27.10.2026 | 175,52 | 177,73 | 170,43 | 172,00 | -0,71% | 11,00 |
| 26.10.2026 | 165,95 | 174,23 | 165,40 | 173,23 | 4,35% | 82,00 |
| 23.10.2026 | 172,33 | 173,77 | 164,58 | 166,00 | -3,99% | 16,00 |
| 22.10.2026 | 184,27 | 185,63 | 169,73 | 172,90 | -6,53% | 5,00 |
| 21.10.2026 | 188,33 | 191,05 | 181,75 | 184,98 | -1,80% | 1,00 |
| 20.10.2026 | 197,10 | 198,30 | 182,55 | 188,38 | -4,18% | 5,00 |
| 19.10.2026 | 197,80 | 200,00 | 195,15 | 196,60 | 0,03% | 6,00 |
| 16.10.2026 | 195,80 | 199,95 | 194,58 | 196,55 | 0,15% | 6,00 |
| 15.10.2026 | 193,23 | 196,73 | 188,33 | 196,25 | 0,86% | 42,00 |
| 14.10.2026 | 193,33 | 197,70 | 192,77 | 194,58 | 0,27% | 6,00 |
| 13.10.2026 | 197,75 | 199,40 | 191,55 | 194,05 | -2,18% | 27,00 |
| 12.10.2026 | 201,10 | 202,55 | 198,33 | 198,38 | -1,53% | 58,00 |
| 09.10.2026 | 198,50 | 201,95 | 197,33 | 201,45 | 1,59% | 11,00 |
| 08.10.2026 | 199,10 | 200,55 | 196,23 | 198,30 | -0,21% | 7,00 |
| 07.10.2026 | 205,25 | 207,15 | 198,33 | 198,73 | -2,61% | 399,00 |
| 06.10.2026 | 204,85 | 205,30 | 200,25 | 204,05 | -0,68% | 61,00 |
| 05.10.2026 | 205,80 | 207,25 | 204,25 | 205,45 | 0,39% | - |
| 02.10.2026 | 203,45 | 206,30 | 200,90 | 204,65 | 0,47% | 10,00 |
| 01.10.2026 | 200,85 | 204,20 | 199,93 | 203,70 | 1,65% | 4,00 |
| 30.09.2026 | 203,00 | 205,65 | 199,33 | 200,40 | -1,60% | 16,00 |
| 29.09.2026 | 203,50 | 204,65 | 200,83 | 203,65 | 1,52% | 12,00 |
| 28.09.2026 | 204,10 | 204,35 | 200,20 | 200,60 | -1,71% | 19,00 |
| 25.09.2026 | 201,60 | 204,60 | 200,80 | 204,10 | 1,11% | 5,00 |
| 24.09.2026 | 201,10 | 204,25 | 198,75 | 201,85 | 0,32% | - |
| 23.09.2026 | 197,70 | 202,30 | 195,52 | 201,20 | 2,20% | - |
| 22.09.2026 | 198,30 | 200,38 | 195,10 | 196,88 | -0,68% | 37,00 |
| 21.09.2026 | 201,20 | 202,10 | 197,38 | 198,23 | -1,04% | 16,00 |
| 18.09.2026 | 197,15 | 200,38 | 195,60 | 200,30 | 1,96% | - |
| 17.09.2026 | 199,48 | 202,70 | 194,30 | 196,45 | -0,59% | 46,00 |
| 16.09.2026 | 194,90 | 199,33 | 194,18 | 197,63 | 1,36% | 5,00 |
| 15.09.2026 | 197,77 | 201,10 | 193,45 | 194,98 | -1,25% | 100,00 |
| 14.09.2026 | 198,18 | 199,68 | 193,73 | 197,45 | -0,14% | 14,00 |
| 11.09.2026 | 196,75 | 200,23 | 195,50 | 197,73 | 0,33% | 105,00 |
| 10.09.2026 | 200,45 | 201,77 | 196,25 | 197,08 | -1,78% | 2,00 |
| 09.09.2026 | 199,98 | 204,75 | 194,43 | 200,65 | 1,02% | 5,00 |
| 08.09.2026 | 222,90 | 223,25 | 198,10 | 198,63 | -9,80% | 48,00 |
| 07.09.2026 | 223,25 | 228,15 | 219,25 | 220,20 | -1,17% | 70,00 |
| 04.09.2026 | 224,05 | 226,40 | 222,35 | 222,80 | 0,09% | - |
| 03.09.2026 | 218,45 | 223,60 | 217,45 | 222,60 | 1,99% | 2,00 |
| 02.09.2026 | 221,60 | 223,45 | 215,90 | 218,25 | -0,52% | - |
| 01.09.2026 | 212,45 | 220,20 | 211,00 | 219,40 | 3,83% | 32,00 |
| 31.08.2026 | 226,05 | 226,25 | 206,95 | 211,30 | -6,71% | 154,00 |
| 28.08.2026 | 229,70 | 231,75 | 225,90 | 226,50 | -0,96% | 11,00 |
| 27.08.2026 | 231,80 | 233,85 | 226,60 | 228,70 | -1,23% | 11,00 |
| 26.08.2026 | 226,15 | 232,85 | 223,95 | 231,55 | 2,48% | 28,00 |
| 25.08.2026 | 225,75 | 230,70 | 225,00 | 225,95 | 0,24% | 1,00 |
| 24.08.2026 | 232,65 | 235,20 | 223,95 | 225,40 | -2,93% | 7,00 |
| 21.08.2026 | 234,05 | 239,45 | 232,00 | 232,20 | -0,92% | 9,00 |
| 20.08.2026 | 245,00 | 245,00 | 234,05 | 234,35 | -3,90% | 28,00 |
| 19.08.2026 | 252,85 | 254,20 | 243,75 | 243,85 | -2,98% | 16,00 |
| 18.08.2026 | 250,55 | 255,55 | 243,15 | 251,35 | 0,40% | 10,00 |
| 17.08.2026 | 250,25 | 252,25 | 247,95 | 250,35 | 0,06% | 14,00 |
| 14.08.2026 | 245,70 | 250,65 | 243,25 | 250,20 | 2,25% | 27,00 |
| 13.08.2026 | 245,45 | 246,75 | 239,70 | 244,70 | -0,16% | 48,00 |
| 12.08.2026 | 243,95 | 247,50 | 243,95 | 245,10 | 0,47% | 27,00 |
| 11.08.2026 | 245,55 | 249,85 | 243,80 | 243,95 | -0,91% | 75,00 |
| 10.08.2026 | 245,05 | 249,90 | 243,95 | 246,20 | 0,96% | 1,00 |
| 07.08.2026 | 252,05 | 254,65 | 243,45 | 243,85 | -3,77% | 2,00 |
| 06.08.2026 | 253,65 | 267,65 | 247,90 | 253,40 | 0,44% | 41,00 |
| 05.08.2026 | 251,35 | 253,40 | 249,95 | 252,30 | 0,30% | - |
| 04.08.2026 | 249,60 | 252,95 | 246,20 | 251,55 | 1,31% | 86,00 |
| 03.08.2026 | 246,10 | 249,15 | 242,70 | 248,30 | 0,49% | 9,00 |
| 31.07.2026 | 240,75 | 247,15 | 240,75 | 247,10 | 2,55% | 50,00 |
| 30.07.2026 | 238,10 | 243,75 | 235,50 | 240,95 | 0,79% | 21,00 |
| 29.07.2026 | 253,75 | 254,85 | 238,90 | 239,05 | -5,06% | 37,00 |
| 28.07.2026 | 253,35 | 255,00 | 247,30 | 251,80 | -0,43% | 5,00 |
| 27.07.2026 | 254,45 | 259,20 | 248,60 | 252,90 | -0,04% | 37,00 |
| 24.07.2026 | 252,35 | 257,55 | 251,80 | 253,00 | 0,10% | 29,00 |
| 23.07.2026 | 246,50 | 253,70 | 244,10 | 252,75 | 2,35% | 21,00 |
| 22.07.2026 | 244,40 | 247,00 | 243,15 | 246,95 | 1,17% | 4,00 |
| 21.07.2026 | 238,90 | 245,15 | 238,20 | 244,10 | 2,43% | - |
| 20.07.2026 | 238,65 | 243,10 | 237,05 | 238,30 | -0,10% | 24,00 |
| 17.07.2026 | 236,05 | 242,95 | 232,70 | 238,55 | 1,17% | 100,00 |
| 16.07.2026 | 243,45 | 245,40 | 234,30 | 235,80 | -2,14% | - |
| 15.07.2026 | 241,30 | 244,65 | 237,20 | 240,95 | -0,72% | 17,00 |
| 14.07.2026 | 239,35 | 242,80 | 236,35 | 242,70 | 1,87% | 100,00 |
| 13.07.2026 | 237,25 | 241,10 | 235,55 | 238,25 | 0,38% | 12,00 |
| 10.07.2026 | 238,50 | 241,30 | 232,50 | 237,35 | -1,31% | - |
| 09.07.2026 | 237,60 | 242,40 | 236,90 | 240,50 | 1,22% | 10,00 |
| 08.07.2026 | 243,20 | 243,25 | 235,90 | 237,60 | -0,81% | 10,00 |
| 07.07.2026 | 243,75 | 244,75 | 235,05 | 239,55 | -1,76% | 13,00 |
| 06.07.2026 | 237,95 | 245,15 | 236,55 | 243,85 | 1,44% | 13,00 |
| 03.07.2026 | 236,50 | 244,25 | 235,40 | 240,40 | 1,63% | 171,00 |
| 02.07.2026 | 234,85 | 242,55 | 233,65 | 236,55 | 0,60% | 4,00 |
| 01.07.2026 | 235,40 | 240,15 | 234,20 | 235,15 | -0,02% | 71,00 |
| 30.06.2026 | 237,45 | 240,40 | 231,40 | 235,20 | -0,36% | 31,00 |
| 29.06.2026 | 237,35 | 238,95 | 231,30 | 236,05 | 0,58% | 13,00 |
| 26.06.2026 | 239,25 | 240,35 | 226,70 | 234,70 | -1,35% | 63,00 |
| 25.06.2026 | 243,05 | 247,60 | 237,20 | 237,90 | -2,28% | 21,00 |
| 24.06.2026 | 242,15 | 245,70 | 238,75 | 243,45 | 0,70% | 336,00 |
| 23.06.2026 | 244,85 | 245,10 | 236,65 | 241,75 | -1,04% | 4,00 |
| 22.06.2026 | 240,90 | 245,40 | 239,25 | 244,30 | 0,89% | - |
| 19.06.2026 | 242,55 | 242,85 | 241,95 | 242,15 | -0,23% | 8,00 |
| 18.06.2026 | 246,25 | 252,50 | 240,60 | 242,70 | -1,66% | 365,00 |
| 17.06.2026 | 239,05 | 247,10 | 235,95 | 246,80 | 2,79% | 43,00 |
| 16.06.2026 | 234,20 | 241,65 | 231,80 | 240,10 | 2,83% | 25,00 |
| 15.06.2026 | 230,80 | 235,35 | 228,70 | 233,50 | 2,84% | 4.224,00 |