73,280€
2,52%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 71,92 | 73,02 | 71,56 | 73,00 | 2,13% | 1.366,00 |
| 02.05.2024 | 62,70 | 72,60 | 62,42 | 71,48 | 13,53% | 1.730,00 |
| 30.04.2024 | 63,16 | 63,70 | 62,80 | 62,96 | -0,03% | 1.938,00 |
| 29.04.2024 | 62,56 | 63,42 | 62,46 | 62,98 | 1,16% | 669,00 |
| 26.04.2024 | 60,94 | 62,26 | 60,86 | 62,26 | 3,80% | 501,00 |
| 25.04.2024 | 60,12 | 60,88 | 59,98 | 59,98 | -0,93% | 673,00 |
| 24.04.2024 | 61,04 | 61,36 | 60,54 | 60,54 | 0,00% | 361,00 |
| 23.04.2024 | 59,38 | 60,54 | 59,00 | 60,54 | 1,37% | 585,00 |
| 22.04.2024 | 61,00 | 62,00 | 59,20 | 59,72 | 0,37% | 2.902,00 |
| 19.04.2024 | 58,96 | 60,12 | 57,68 | 59,50 | -1,20% | 1.322,00 |
| 18.04.2024 | 59,14 | 61,14 | 59,12 | 60,22 | 1,59% | 1.158,00 |
| 17.04.2024 | 60,22 | 60,22 | 59,28 | 59,28 | -2,05% | 47,00 |
| 16.04.2024 | 59,28 | 60,52 | 59,28 | 60,52 | 2,09% | 405,00 |
| 15.04.2024 | 60,72 | 61,28 | 59,28 | 59,28 | -0,70% | 103,00 |
| 12.04.2024 | 61,12 | 61,12 | 59,70 | 59,70 | -2,42% | 369,00 |
| 11.04.2024 | 60,50 | 61,18 | 60,50 | 61,18 | 1,39% | 100,00 |
| 10.04.2024 | 60,28 | 60,34 | 60,28 | 60,34 | -0,79% | 266,00 |
| 09.04.2024 | 60,62 | 60,82 | 60,40 | 60,82 | -1,97% | 420,00 |
| 08.04.2024 | 62,34 | 62,42 | 62,04 | 62,04 | 0,71% | 22,00 |
| 05.04.2024 | 60,10 | 61,60 | 60,10 | 61,60 | 0,10% | 174,00 |
| 04.04.2024 | 60,52 | 61,54 | 60,48 | 61,54 | 0,89% | 348,00 |
| 03.04.2024 | 61,02 | 61,40 | 60,10 | 61,00 | 1,16% | 351,00 |
| 02.04.2024 | 62,02 | 62,20 | 60,30 | 60,30 | -4,13% | 134,00 |
| 28.03.2024 | 62,72 | 63,66 | 62,72 | 62,90 | -0,03% | 212,00 |
| 27.03.2024 | 62,86 | 62,92 | 62,36 | 62,92 | 0,58% | 252,00 |
| 26.03.2024 | 62,40 | 62,56 | 61,80 | 62,56 | 0,90% | 237,00 |
| 25.03.2024 | 62,56 | 63,34 | 62,00 | 62,00 | -2,02% | 612,00 |
| 22.03.2024 | 62,16 | 63,28 | 61,38 | 63,28 | 1,02% | 2.006,00 |
| 21.03.2024 | 61,82 | 62,64 | 61,82 | 62,64 | 0,77% | 248,00 |
| 20.03.2024 | 62,16 | 62,16 | 62,16 | 62,16 | 1,14% | 165,00 |
| 19.03.2024 | 61,28 | 61,46 | 61,28 | 61,46 | 0,23% | 591,00 |
| 18.03.2024 | 61,20 | 61,66 | 60,34 | 61,32 | 1,22% | 906,00 |
| 15.03.2024 | 60,46 | 60,58 | 60,26 | 60,58 | 0,80% | 415,00 |
| 14.03.2024 | 59,84 | 60,10 | 59,84 | 60,10 | 0,67% | 16,00 |
| 13.03.2024 | 60,12 | 60,12 | 57,50 | 59,70 | -1,45% | 3.013,00 |
| 12.03.2024 | 59,22 | 60,58 | 59,18 | 60,58 | 1,78% | 1.963,00 |
| 11.03.2024 | 61,40 | 61,76 | 59,28 | 59,52 | -4,46% | 1.776,00 |
| 08.03.2024 | 63,90 | 63,90 | 62,30 | 62,30 | -1,11% | 199,00 |
| 07.03.2024 | 63,42 | 63,78 | 62,52 | 63,00 | -0,60% | 150,00 |
| 06.03.2024 | 63,04 | 63,56 | 62,90 | 63,38 | 1,15% | 214,00 |
| 05.03.2024 | 61,94 | 62,88 | 61,90 | 62,66 | 0,00% | 256,00 |
| 04.03.2024 | 62,36 | 62,68 | 61,60 | 62,66 | 1,26% | 652,00 |
| 01.03.2024 | 62,04 | 62,04 | 61,08 | 61,88 | 0,19% | 878,00 |
| 29.02.2024 | 60,96 | 61,76 | 60,86 | 61,76 | 0,10% | 209,00 |
| 28.02.2024 | 60,50 | 61,70 | 60,48 | 61,70 | 1,45% | 271,00 |
| 27.02.2024 | 61,12 | 61,12 | 60,18 | 60,82 | 0,03% | 303,00 |
| 26.02.2024 | 61,18 | 61,70 | 60,48 | 60,80 | 0,43% | 382,00 |
| 23.02.2024 | 59,80 | 60,92 | 59,74 | 60,54 | 0,80% | 454,00 |
| 22.02.2024 | 59,20 | 60,06 | 57,90 | 60,06 | 2,28% | 1.645,00 |
| 21.02.2024 | 58,76 | 59,12 | 58,00 | 58,72 | 0,41% | 515,00 |
| 20.02.2024 | 58,00 | 58,90 | 57,74 | 58,48 | 0,00% | 724,00 |
| 19.02.2024 | 58,48 | 58,48 | 58,02 | 58,48 | -1,25% | 141,00 |
| 16.02.2024 | 59,08 | 59,22 | 58,74 | 59,22 | 0,54% | 964,00 |
| 15.02.2024 | 59,62 | 59,64 | 58,68 | 58,90 | 0,20% | 452,00 |
| 14.02.2024 | 58,36 | 58,92 | 57,60 | 58,78 | 2,33% | 1.192,00 |
| 13.02.2024 | 55,02 | 57,86 | 55,02 | 57,44 | 5,59% | 555,00 |
| 12.02.2024 | 55,40 | 55,40 | 54,40 | 54,40 | -0,40% | 1.681,00 |
| 09.02.2024 | 55,28 | 55,32 | 54,62 | 54,62 | -0,69% | 125,00 |
| 08.02.2024 | 54,38 | 55,18 | 54,38 | 55,00 | -0,04% | 118,00 |
| 07.02.2024 | 54,68 | 55,22 | 53,74 | 55,02 | 1,29% | 397,00 |
| 06.02.2024 | 54,12 | 54,74 | 54,10 | 54,32 | 1,00% | 351,00 |
| 05.02.2024 | 54,50 | 55,00 | 53,58 | 53,78 | 0,64% | 588,00 |
| 02.02.2024 | 53,18 | 53,44 | 53,06 | 53,44 | 1,06% | 681,00 |
| 01.02.2024 | 52,60 | 52,88 | 52,24 | 52,88 | 1,26% | 1.059,00 |
| 31.01.2024 | 52,14 | 52,36 | 51,64 | 52,22 | 1,22% | 1.608,00 |
| 30.01.2024 | 51,49 | 51,81 | 51,23 | 51,59 | 0,88% | - |
| 29.01.2024 | 50,82 | 51,40 | 50,82 | 51,14 | 0,63% | 204,00 |
| 26.01.2024 | 50,48 | 50,82 | 50,48 | 50,82 | -0,31% | 640,00 |
| 25.01.2024 | 50,80 | 51,32 | 49,00 | 50,98 | -0,89% | 1.582,00 |
| 24.01.2024 | 51,62 | 51,62 | 51,44 | 51,44 | -1,08% | 62,00 |
| 23.01.2024 | 51,10 | 52,00 | 51,10 | 52,00 | 0,08% | 961,00 |
| 22.01.2024 | 50,78 | 51,96 | 50,78 | 51,96 | 1,48% | 1.233,00 |
| 19.01.2024 | 50,42 | 51,44 | 50,42 | 51,20 | 0,83% | 777,00 |
| 18.01.2024 | 50,78 | 50,78 | 50,78 | 50,78 | 2,79% | 40,00 |
| 17.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,49% | 60,00 |
| 16.01.2024 | 50,60 | 50,60 | 49,09 | 49,16 | -3,38% | 368,00 |
| 15.01.2024 | 50,88 | 50,88 | 50,24 | 50,88 | 0,00% | 130,00 |
| 12.01.2024 | 50,30 | 50,88 | 50,30 | 50,88 | 1,56% | 148,00 |
| 11.01.2024 | 50,38 | 50,38 | 50,08 | 50,10 | -0,60% | 772,00 |
| 10.01.2024 | 48,71 | 50,64 | 48,71 | 50,40 | 2,52% | 748,00 |
| 09.01.2024 | 49,31 | 49,35 | 48,81 | 49,16 | 1,07% | - |
| 08.01.2024 | 49,45 | 49,45 | 48,64 | 48,64 | -1,14% | 34,00 |
| 05.01.2024 | 48,44 | 49,20 | 48,44 | 49,20 | 1,82% | 531,00 |
| 04.01.2024 | 48,68 | 48,68 | 47,85 | 48,32 | -0,70% | 183,00 |
| 03.01.2024 | 48,62 | 49,10 | 48,62 | 48,66 | 0,21% | 50,00 |
| 02.01.2024 | 49,45 | 49,54 | 48,56 | 48,56 | 0,12% | 1.130,00 |
| 29.12.2023 | 48,50 | 48,50 | 48,50 | 48,50 | -0,78% | 70,00 |
| 28.12.2023 | 48,62 | 48,90 | 48,38 | 48,88 | 0,49% | - |
| 27.12.2023 | 49,10 | 49,10 | 48,64 | 48,64 | -0,10% | 24,00 |
| 22.12.2023 | 48,06 | 48,69 | 48,06 | 48,69 | 1,52% | 182,00 |
| 21.12.2023 | 48,68 | 48,68 | 47,96 | 47,96 | -1,92% | 18,00 |
| 20.12.2023 | 49,00 | 49,00 | 48,90 | 48,90 | 1,31% | 37,00 |
| 19.12.2023 | 48,27 | 48,28 | 48,27 | 48,27 | -0,86% | 261,00 |
| 18.12.2023 | 48,50 | 48,69 | 48,50 | 48,69 | 0,21% | 902,00 |
| 15.12.2023 | 48,66 | 48,66 | 48,52 | 48,59 | 1,25% | 271,00 |
| 14.12.2023 | 49,57 | 49,99 | 47,99 | 47,99 | -4,02% | 895,00 |
| 13.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | -0,52% | 17,00 |
| 12.12.2023 | 50,18 | 50,44 | 50,18 | 50,26 | 1,74% | 351,00 |
| 11.12.2023 | 49,40 | 49,40 | 48,60 | 49,40 | 0,57% | 1.968,00 |
| 08.12.2023 | 48,50 | 49,12 | 48,50 | 49,12 | 1,05% | 322,00 |