245,300€
1,81%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 240,75 | 242,95 | 240,75 | 241,75 | 0,33% | - |
| 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 |
| 12.06.2026 | 229,85 | 231,40 | 225,65 | 227,05 | 0,00% | 59,00 |
| 11.06.2026 | 216,50 | 227,10 | 214,00 | 227,05 | 4,39% | 1,00 |
| 10.06.2026 | 221,80 | 223,20 | 215,05 | 217,50 | -0,71% | 14,00 |
| 09.06.2026 | 214,30 | 219,10 | 211,25 | 219,05 | 2,34% | 4,00 |
| 08.06.2026 | 217,95 | 220,60 | 212,60 | 214,05 | -1,90% | - |
| 05.06.2026 | 214,45 | 222,60 | 212,00 | 218,20 | 2,03% | 3,00 |
| 04.06.2026 | 216,00 | 216,90 | 210,70 | 213,85 | -0,28% | 5,00 |
| 03.06.2026 | 215,70 | 216,95 | 212,05 | 214,45 | -0,56% | 163,00 |
| 02.06.2026 | 219,25 | 220,40 | 214,20 | 215,65 | -1,71% | 926,00 |
| 01.06.2026 | 222,05 | 223,85 | 215,10 | 219,40 | 0,07% | 32,00 |
| 29.05.2026 | 225,90 | 225,90 | 218,50 | 219,25 | -1,48% | - |
| 28.05.2026 | 222,95 | 225,25 | 219,90 | 222,55 | 0,38% | - |
| 27.05.2026 | 226,30 | 228,60 | 219,85 | 221,70 | -1,05% | 24,00 |
| 26.05.2026 | 223,20 | 225,85 | 221,60 | 224,05 | -0,09% | 22,00 |
| 25.05.2026 | 224,10 | 225,95 | 221,90 | 224,25 | 1,70% | 19,00 |
| 22.05.2026 | 223,60 | 226,40 | 220,10 | 220,50 | -1,54% | 2,00 |
| 21.05.2026 | 224,55 | 227,15 | 222,25 | 223,95 | -0,20% | 20,00 |
| 20.05.2026 | 218,10 | 225,90 | 217,55 | 224,40 | 2,98% | 8,00 |
| 19.05.2026 | 220,90 | 222,70 | 216,40 | 217,90 | -1,11% | 40,00 |
| 18.05.2026 | 223,90 | 226,10 | 219,95 | 220,35 | -1,59% | 4,00 |
| 15.05.2026 | 233,40 | 233,85 | 223,85 | 223,90 | -3,43% | - |
| 14.05.2026 | 233,15 | 235,25 | 228,95 | 231,85 | -0,90% | 1,00 |
| 13.05.2026 | 229,90 | 236,10 | 229,00 | 233,95 | 1,58% | 151,00 |
| 12.05.2026 | 232,15 | 235,05 | 227,60 | 230,30 | -0,65% | 42,00 |
| 11.05.2026 | 229,60 | 233,45 | 226,30 | 231,80 | 0,98% | 275,00 |
| 08.05.2026 | 232,30 | 235,20 | 228,45 | 229,55 | -0,71% | 74,00 |
| 07.05.2026 | 218,50 | 244,45 | 218,50 | 231,20 | 5,59% | 8,00 |
| 06.05.2026 | 207,85 | 219,75 | 207,40 | 218,95 | 5,59% | 120,00 |
| 05.05.2026 | 205,50 | 209,75 | 205,25 | 207,35 | 1,12% | 26,00 |
| 04.05.2026 | 204,95 | 208,00 | 202,15 | 205,05 | -1,04% | 187,00 |
| 30.04.2026 | 202,60 | 208,10 | 200,52 | 207,20 | 2,02% | 85,00 |
| 29.04.2026 | 205,30 | 207,30 | 200,80 | 203,10 | -0,54% | 10,00 |
| 28.04.2026 | 206,90 | 209,40 | 202,70 | 204,20 | -0,90% | 135,00 |
| 27.04.2026 | 207,45 | 209,20 | 203,35 | 206,05 | -0,19% | 50,00 |
| 24.04.2026 | 210,70 | 212,55 | 204,90 | 206,45 | -1,88% | 4,00 |
| 23.04.2026 | 203,30 | 214,45 | 202,85 | 210,40 | 2,91% | - |
| 22.04.2026 | 213,75 | 215,05 | 199,30 | 204,45 | -3,29% | 228,00 |
| 21.04.2026 | 217,10 | 219,20 | 209,20 | 211,40 | -2,54% | 1,00 |
| 20.04.2026 | 216,90 | 218,30 | 214,80 | 216,90 | -0,32% | 14,00 |
| 17.04.2026 | 209,60 | 219,20 | 209,60 | 217,60 | 3,42% | 1,00 |
| 16.04.2026 | 214,60 | 217,10 | 209,20 | 210,40 | -2,68% | 1,00 |
| 15.04.2026 | 219,15 | 219,80 | 213,85 | 216,20 | -1,14% | 1,00 |
| 14.04.2026 | 218,25 | 220,15 | 216,65 | 218,70 | 1,18% | - |
| 13.04.2026 | 213,65 | 218,45 | 211,05 | 216,15 | 0,51% | 32,00 |
| 10.04.2026 | 217,70 | 218,10 | 212,75 | 215,05 | -1,47% | 29,00 |
| 09.04.2026 | 214,45 | 219,60 | 212,35 | 218,25 | 1,99% | 42,00 |
| 08.04.2026 | 208,25 | 215,90 | 206,20 | 214,00 | 4,88% | 29,00 |
| 07.04.2026 | 204,45 | 205,60 | 201,05 | 204,05 | 0,37% | 3,00 |
| 02.04.2026 | 203,80 | 205,35 | 200,63 | 203,30 | -1,69% | 52,00 |
| 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% | - |