242,440$
-1,51%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 244,43 | 245,26 | 239,73 | 242,44 | -1,51% | 1.445.673,00 |
| 23.04.2026 | 242,35 | 251,24 | 241,73 | 246,16 | 2,19% | 2.316.043,00 |
| 22.04.2026 | 250,00 | 250,22 | 233,32 | 240,88 | -2,76% | 3.577.567,00 |
| 21.04.2026 | 254,43 | 255,20 | 245,72 | 247,72 | -3,09% | 2.020.185,00 |
| 20.04.2026 | 255,75 | 257,15 | 252,40 | 255,62 | -0,03% | 1.841.560,00 |
| 17.04.2026 | 251,33 | 258,74 | 251,33 | 255,69 | 3,27% | 2.274.129,00 |
| 16.04.2026 | 254,37 | 255,54 | 246,36 | 247,60 | -2,54% | 1.867.496,00 |
| 15.04.2026 | 257,12 | 258,07 | 252,41 | 254,04 | -1,55% | 1.674.848,00 |
| 14.04.2026 | 257,28 | 259,82 | 255,90 | 258,03 | 0,74% | 1.629.242,00 |
| 13.04.2026 | 251,43 | 256,30 | 249,38 | 256,14 | 1,37% | 1.974.268,00 |
| 10.04.2026 | 253,36 | 254,64 | 249,29 | 252,67 | -0,55% | 1.172.936,00 |
| 09.04.2026 | 249,26 | 257,37 | 249,26 | 254,06 | 1,62% | 1.878.126,00 |
| 08.04.2026 | 245,92 | 253,00 | 245,92 | 250,00 | 5,92% | 2.084.288,00 |
| 07.04.2026 | 233,26 | 236,92 | 232,08 | 236,02 | -0,23% | 1.295.231,00 |
| 06.04.2026 | 232,40 | 236,61 | 231,15 | 236,57 | 1,67% | 1.498.188,00 |
| 02.04.2026 | 234,55 | 237,76 | 230,97 | 232,68 | -2,66% | 1.756.700,00 |
| 01.04.2026 | 234,50 | 240,38 | 233,63 | 239,04 | 3,72% | 2.624.323,00 |
| 31.03.2026 | 226,22 | 233,22 | 225,00 | 230,46 | 3,35% | 3.243.179,00 |
| 30.03.2026 | 230,51 | 230,89 | 220,51 | 222,99 | -2,15% | 2.045.344,00 |
| 27.03.2026 | 230,23 | 230,98 | 227,37 | 227,90 | -1,13% | 1.655.025,00 |
| 26.03.2026 | 237,50 | 238,66 | 229,78 | 230,51 | -4,60% | 1.604.081,00 |
| 25.03.2026 | 242,78 | 243,66 | 240,77 | 241,62 | 0,88% | 1.590.306,00 |
| 24.03.2026 | 233,65 | 239,57 | 231,76 | 239,51 | 1,47% | 1.929.070,00 |
| 23.03.2026 | 235,01 | 241,85 | 232,60 | 236,04 | 2,09% | 2.178.333,00 |
| 20.03.2026 | 231,59 | 233,00 | 227,68 | 231,21 | -0,74% | 4.123.640,00 |
| 19.03.2026 | 239,30 | 239,30 | 230,98 | 232,94 | -3,72% | 3.020.129,00 |
| 18.03.2026 | 242,28 | 245,23 | 240,98 | 241,93 | 0,70% | 2.476.118,00 |
| 17.03.2026 | 241,72 | 242,62 | 234,26 | 240,24 | -0,20% | 2.329.563,00 |
| 16.03.2026 | 241,23 | 242,60 | 238,53 | 240,73 | 1,68% | 2.982.000,00 |
| 13.03.2026 | 243,82 | 246,37 | 232,82 | 236,75 | -2,90% | 2.632.120,00 |
| 12.03.2026 | 250,00 | 251,54 | 239,60 | 243,82 | -3,11% | 2.860.554,00 |
| 11.03.2026 | 252,70 | 253,91 | 248,03 | 251,65 | -0,89% | 1.949.250,00 |
| 10.03.2026 | 254,10 | 257,38 | 251,68 | 253,91 | -0,09% | 1.949.006,00 |
| 09.03.2026 | 245,87 | 254,24 | 243,62 | 254,14 | 1,60% | 2.589.800,00 |
| 06.03.2026 | 249,63 | 253,25 | 246,35 | 250,13 | -0,90% | 2.290.772,00 |
| 05.03.2026 | 258,00 | 259,64 | 249,02 | 252,39 | -2,96% | 3.075.565,00 |
| 04.03.2026 | 260,50 | 260,76 | 256,13 | 260,09 | 0,48% | 1.483.583,00 |
| 03.03.2026 | 259,52 | 261,04 | 252,51 | 258,84 | -2,37% | 2.157.106,00 |
| 02.03.2026 | 263,00 | 267,31 | 259,00 | 265,11 | 0,98% | 2.127.525,00 |
| 27.02.2026 | 258,28 | 262,63 | 257,49 | 262,53 | 0,85% | 3.325.544,00 |
| 26.02.2026 | 259,85 | 260,94 | 254,86 | 260,31 | 0,26% | 1.552.906,00 |
| 25.02.2026 | 261,20 | 261,83 | 255,82 | 259,64 | -0,50% | 1.878.494,00 |
| 24.02.2026 | 256,03 | 261,69 | 253,15 | 260,95 | 1,10% | 1.567.964,00 |
| 20.02.2026 | 252,16 | 258,83 | 251,39 | 258,10 | 2,71% | 3.061.743,00 |
| 19.02.2026 | 246,38 | 251,68 | 245,00 | 251,30 | 0,78% | 2.431.079,00 |
| 18.02.2026 | 253,30 | 254,28 | 247,10 | 249,35 | -1,27% | 3.008.780,00 |
| 17.02.2026 | 247,76 | 254,57 | 246,02 | 252,55 | 0,94% | 3.161.561,00 |
| 13.02.2026 | 248,83 | 255,90 | 246,70 | 250,21 | 2,21% | 3.423.890,00 |
| 12.02.2026 | 235,81 | 256,70 | 235,79 | 244,79 | 6,04% | 5.003.435,00 |
| 11.02.2026 | 229,33 | 233,60 | 227,00 | 230,85 | 2,84% | 4.363.939,00 |
| 10.02.2026 | 225,70 | 227,51 | 224,04 | 224,47 | -0,30% | 2.503.131,00 |
| 09.02.2026 | 220,38 | 226,12 | 220,38 | 225,15 | 0,89% | 3.048.578,00 |
| 06.02.2026 | 213,97 | 223,70 | 213,97 | 223,16 | 6,45% | 2.902.197,00 |
| 05.02.2026 | 207,04 | 212,63 | 206,23 | 209,63 | 0,49% | 2.237.631,00 |
| 04.02.2026 | 214,00 | 214,00 | 204,85 | 208,61 | -2,29% | 3.459.993,00 |
| 03.02.2026 | 211,12 | 214,31 | 210,14 | 213,49 | 3,03% | 3.484.317,00 |
| 02.02.2026 | 206,81 | 209,20 | 204,55 | 207,21 | -0,42% | 2.350.576,00 |
| 30.01.2026 | 207,78 | 212,00 | 207,78 | 208,08 | -0,41% | 4.291.096,00 |
| 29.01.2026 | 211,75 | 213,59 | 208,14 | 208,93 | -0,91% | 3.232.492,00 |
| 28.01.2026 | 214,32 | 215,15 | 208,30 | 210,84 | -2,18% | 3.923.904,00 |
| 27.01.2026 | 216,17 | 218,48 | 214,24 | 215,53 | 0,06% | 2.623.924,00 |
| 26.01.2026 | 214,44 | 218,02 | 213,94 | 215,39 | -1,06% | 2.733.976,00 |
| 22.01.2026 | 224,34 | 226,00 | 216,12 | 217,70 | -3,24% | 3.745.883,00 |
| 21.01.2026 | 221,50 | 226,74 | 220,51 | 225,00 | 2,11% | 2.281.156,00 |
| 20.01.2026 | 222,79 | 226,62 | 217,85 | 220,36 | -2,01% | 2.422.274,00 |
| 16.01.2026 | 224,49 | 225,80 | 223,05 | 224,89 | 0,28% | 1.671.876,00 |
| 15.01.2026 | 223,72 | 226,87 | 222,46 | 224,26 | 1,82% | 2.094.427,00 |
| 14.01.2026 | 219,50 | 221,76 | 215,88 | 220,25 | 0,28% | 2.135.320,00 |
| 13.01.2026 | 221,40 | 223,61 | 219,08 | 219,64 | -0,23% | 2.486.904,00 |
| 12.01.2026 | 218,16 | 221,44 | 216,59 | 220,15 | 0,86% | 2.075.419,00 |
| 09.01.2026 | 212,03 | 219,39 | 212,03 | 218,27 | 3,93% | 2.342.838,00 |
| 08.01.2026 | 215,48 | 217,00 | 205,88 | 210,02 | -0,42% | 3.239.617,00 |
| 07.01.2026 | 215,44 | 216,35 | 210,71 | 210,90 | -1,77% | 2.078.211,00 |
| 06.01.2026 | 213,80 | 216,38 | 211,23 | 214,69 | 0,83% | 2.416.397,00 |
| 05.01.2026 | 212,11 | 215,59 | 209,14 | 212,92 | 0,57% | 2.646.856,00 |
| 02.01.2026 | 205,58 | 211,73 | 204,15 | 211,71 | 3,26% | 1.649.659,00 |
| 31.12.2025 | 208,04 | 208,34 | 204,83 | 205,02 | -1,34% | 1.211.632,00 |
| 30.12.2025 | 209,29 | 209,48 | 207,13 | 207,81 | -0,80% | 1.010.780,00 |
| 29.12.2025 | 210,65 | 211,37 | 208,88 | 209,49 | -0,82% | 1.433.296,00 |
| 26.12.2025 | 212,17 | 212,52 | 210,02 | 211,22 | -0,45% | 907.612,00 |
| 24.12.2025 | 210,59 | 212,46 | 209,74 | 212,17 | 1,24% | 835.706,00 |
| 23.12.2025 | 207,90 | 210,43 | 207,90 | 209,57 | 0,67% | 1.411.453,00 |
| 22.12.2025 | 205,00 | 209,24 | 201,42 | 208,17 | 2,30% | 1.913.724,00 |
| 19.12.2025 | 198,97 | 203,80 | 198,50 | 203,49 | 2,77% | 3.358.637,00 |
| 18.12.2025 | 193,70 | 200,06 | 193,58 | 198,00 | 3,56% | 2.898.458,00 |
| 17.12.2025 | 195,20 | 197,91 | 191,05 | 191,19 | -2,04% | 2.630.722,00 |
| 16.12.2025 | 194,50 | 196,22 | 192,51 | 195,18 | -1,04% | 3.000.482,00 |
| 15.12.2025 | 198,50 | 201,21 | 195,74 | 197,24 | -0,54% | 2.170.628,00 |
| 12.12.2025 | 198,29 | 201,66 | 195,70 | 198,31 | 1,24% | 2.452.436,00 |
| 11.12.2025 | 191,46 | 196,25 | 189,19 | 195,89 | 1,82% | 1.891.923,00 |
| 10.12.2025 | 191,97 | 194,37 | 190,32 | 192,39 | 0,54% | 2.289.974,00 |
| 09.12.2025 | 194,49 | 195,05 | 191,25 | 191,36 | -1,18% | 2.233.906,00 |
| 08.12.2025 | 191,50 | 194,69 | 190,81 | 193,64 | 1,39% | 2.652.537,00 |
| 05.12.2025 | 197,16 | 197,16 | 188,83 | 190,98 | -2,70% | 2.745.002,00 |
| 04.12.2025 | 194,00 | 197,75 | 193,20 | 196,27 | 1,02% | 1.976.626,00 |
| 03.12.2025 | 196,82 | 196,88 | 192,05 | 194,29 | -1,00% | 1.850.615,00 |
| 02.12.2025 | 200,25 | 201,22 | 194,97 | 196,26 | -1,25% | 2.550.750,00 |
| 01.12.2025 | 202,50 | 203,57 | 198,50 | 198,74 | -2,86% | 1.757.140,00 |
| 28.11.2025 | 205,75 | 207,77 | 202,68 | 204,59 | -0,02% | 688.607,00 |
| 26.11.2025 | 204,20 | 207,44 | 204,20 | 204,63 | 0,47% | 1.968.376,00 |