76,080€
0,77%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 76,00 | 76,49 | 75,67 | 76,27 | 0,36% | 40,00 |
| 16.05.2024 | 76,08 | 76,53 | 75,76 | 76,00 | -0,13% | - |
| 15.05.2024 | 74,76 | 76,12 | 74,63 | 76,10 | 1,77% | - |
| 14.05.2024 | 74,38 | 74,92 | 73,99 | 74,78 | 0,56% | - |
| 13.05.2024 | 75,35 | 75,37 | 74,14 | 74,36 | -0,92% | 209,00 |
| 10.05.2024 | 76,38 | 77,62 | 74,94 | 75,05 | -1,31% | - |
| 09.05.2024 | 75,67 | 76,05 | 75,18 | 76,05 | 0,36% | - |
| 08.05.2024 | 74,34 | 75,78 | 73,69 | 75,78 | 2,12% | 210,00 |
| 07.05.2024 | 76,01 | 77,04 | 73,93 | 74,21 | -0,32% | 223,00 |
| 06.05.2024 | 73,38 | 74,45 | 73,09 | 74,45 | 1,60% | - |
| 03.05.2024 | 72,36 | 73,80 | 71,37 | 73,28 | 1,98% | 30,00 |
| 02.05.2024 | 62,30 | 72,86 | 62,21 | 71,86 | 14,87% | 55,00 |
| 30.04.2024 | 62,66 | 63,87 | 62,29 | 62,56 | 0,26% | - |
| 29.04.2024 | 62,10 | 63,38 | 61,98 | 62,40 | 0,50% | 508,00 |
| 26.04.2024 | 60,53 | 62,21 | 60,35 | 62,09 | 2,82% | 50,00 |
| 25.04.2024 | 60,42 | 60,53 | 59,47 | 60,39 | -0,12% | - |
| 24.04.2024 | 60,60 | 61,19 | 59,97 | 60,46 | -0,02% | 270,00 |
| 23.04.2024 | 59,24 | 60,51 | 58,82 | 60,47 | 2,32% | - |
| 22.04.2024 | 60,50 | 61,75 | 58,94 | 59,10 | -0,69% | 240,00 |
| 19.04.2024 | 59,26 | 60,20 | 58,10 | 59,51 | -0,30% | - |
| 18.04.2024 | 59,57 | 60,74 | 59,44 | 59,69 | 0,39% | - |
| 17.04.2024 | 60,35 | 60,46 | 59,06 | 59,46 | -1,34% | 80,00 |
| 16.04.2024 | 59,70 | 60,95 | 59,60 | 60,27 | 0,87% | 394,00 |
| 15.04.2024 | 60,26 | 61,49 | 59,39 | 59,75 | -0,70% | - |
| 12.04.2024 | 61,29 | 61,73 | 59,74 | 60,17 | -1,17% | 81,00 |
| 11.04.2024 | 60,71 | 61,50 | 60,18 | 60,88 | 0,25% | - |
| 10.04.2024 | 60,70 | 61,04 | 60,23 | 60,73 | 0,08% | - |
| 09.04.2024 | 61,44 | 61,57 | 60,21 | 60,68 | -1,27% | - |
| 08.04.2024 | 61,85 | 62,12 | 61,37 | 61,46 | -0,73% | - |
| 05.04.2024 | 60,59 | 61,91 | 60,48 | 61,91 | 2,36% | - |
| 04.04.2024 | 60,93 | 61,48 | 60,29 | 60,48 | -0,77% | 333,00 |
| 03.04.2024 | 60,44 | 61,51 | 60,34 | 60,95 | 0,56% | - |
| 02.04.2024 | 61,56 | 61,77 | 60,21 | 60,61 | -3,75% | - |
| 28.03.2024 | 62,83 | 63,71 | 62,62 | 62,97 | 0,53% | 12,00 |
| 27.03.2024 | 62,60 | 63,32 | 62,41 | 62,64 | 0,24% | - |
| 26.03.2024 | 62,11 | 62,76 | 61,92 | 62,49 | 0,63% | - |
| 25.03.2024 | 62,72 | 63,16 | 62,08 | 62,10 | -1,05% | - |
| 22.03.2024 | 62,42 | 63,98 | 61,67 | 62,76 | 1,73% | 100,00 |
| 21.03.2024 | 61,88 | 62,59 | 61,68 | 61,69 | 1,20% | 200,00 |
| 20.03.2024 | 61,81 | 62,63 | 60,95 | 60,96 | -1,28% | - |
| 19.03.2024 | 61,37 | 62,37 | 59,93 | 61,75 | 0,98% | - |
| 18.03.2024 | 60,88 | 61,71 | 60,55 | 61,15 | 1,31% | - |
| 15.03.2024 | 60,16 | 60,90 | 59,39 | 60,36 | 2,08% | - |
| 14.03.2024 | 60,03 | 60,39 | 59,06 | 59,13 | -0,62% | - |
| 13.03.2024 | 60,46 | 60,64 | 57,86 | 59,50 | -2,07% | - |
| 12.03.2024 | 59,50 | 60,88 | 59,06 | 60,76 | 1,86% | - |
| 11.03.2024 | 61,86 | 62,30 | 59,21 | 59,65 | -3,68% | 15,00 |
| 08.03.2024 | 63,36 | 63,81 | 61,61 | 61,93 | -2,29% | 330,00 |
| 07.03.2024 | 62,99 | 63,76 | 62,86 | 63,38 | 0,49% | 120,00 |
| 06.03.2024 | 62,59 | 63,49 | 62,57 | 63,07 | 0,73% | - |
| 05.03.2024 | 62,37 | 63,01 | 62,22 | 62,61 | 0,26% | 125,00 |
| 04.03.2024 | 61,90 | 62,59 | 61,26 | 62,45 | 1,00% | 2.000,00 |
| 01.03.2024 | 61,66 | 62,15 | 61,28 | 61,83 | 0,42% | 709,00 |
| 29.02.2024 | 61,56 | 62,33 | 61,25 | 61,57 | -0,06% | 151,00 |
| 28.02.2024 | 60,87 | 61,73 | 60,69 | 61,61 | 1,28% | 25,00 |
| 27.02.2024 | 60,20 | 61,03 | 60,20 | 60,83 | 0,20% | 241,00 |
| 26.02.2024 | 60,79 | 61,48 | 60,53 | 60,71 | -0,30% | 660,00 |
| 23.02.2024 | 60,15 | 60,93 | 60,08 | 60,89 | 1,23% | 274,00 |
| 22.02.2024 | 58,75 | 60,15 | 58,23 | 60,15 | 2,44% | 1.500,00 |
| 21.02.2024 | 58,33 | 59,17 | 58,06 | 58,72 | 0,53% | 53,00 |
| 20.02.2024 | 58,19 | 58,75 | 57,50 | 58,41 | 0,29% | - |
| 19.02.2024 | 58,09 | 58,33 | 58,03 | 58,24 | -0,09% | - |
| 16.02.2024 | 58,72 | 59,39 | 58,22 | 58,29 | -0,82% | - |
| 15.02.2024 | 59,16 | 59,23 | 58,65 | 58,77 | -0,51% | - |
| 14.02.2024 | 57,85 | 59,10 | 57,85 | 59,07 | 2,14% | 40,00 |
| 13.02.2024 | 54,62 | 58,03 | 54,35 | 57,83 | 5,94% | 56,00 |
| 12.02.2024 | 55,25 | 55,25 | 54,19 | 54,59 | 0,48% | 43,00 |
| 09.02.2024 | 54,48 | 55,10 | 54,29 | 54,33 | -1,06% | - |
| 08.02.2024 | 54,77 | 55,44 | 54,71 | 54,91 | 0,04% | - |
| 07.02.2024 | 54,33 | 55,16 | 54,14 | 54,89 | 1,07% | - |
| 06.02.2024 | 53,72 | 54,37 | 53,69 | 54,31 | 0,95% | - |
| 05.02.2024 | 54,00 | 54,35 | 53,24 | 53,80 | 0,58% | - |
| 02.02.2024 | 52,78 | 53,66 | 52,68 | 53,49 | 1,33% | 120,00 |
| 01.02.2024 | 52,14 | 52,79 | 51,96 | 52,79 | 1,42% | - |
| 31.01.2024 | 51,75 | 52,45 | 51,31 | 52,05 | 0,83% | 50,00 |
| 30.01.2024 | 51,48 | 51,81 | 51,23 | 51,62 | 0,25% | - |
| 29.01.2024 | 51,06 | 51,49 | 51,06 | 51,49 | 2,08% | 150,00 |
| 26.01.2024 | 50,85 | 51,20 | 50,44 | 50,44 | -1,02% | - |
| 25.01.2024 | 51,88 | 52,14 | 49,22 | 50,96 | -1,56% | - |
| 24.01.2024 | 52,00 | 52,34 | 51,70 | 51,77 | 0,31% | 60,00 |
| 23.01.2024 | 51,37 | 52,31 | 51,35 | 51,61 | 0,16% | - |
| 22.01.2024 | 51,16 | 52,05 | 50,61 | 51,53 | 0,72% | - |
| 19.01.2024 | 50,61 | 51,60 | 50,52 | 51,16 | 0,75% | - |
| 18.01.2024 | 49,12 | 50,81 | 49,11 | 50,78 | 3,12% | - |
| 17.01.2024 | 49,22 | 49,84 | 48,96 | 49,25 | -0,22% | - |
| 16.01.2024 | 50,61 | 50,90 | 49,04 | 49,36 | -2,48% | 120,00 |
| 15.01.2024 | 50,59 | 50,63 | 50,54 | 50,61 | -0,22% | - |
| 12.01.2024 | 50,54 | 50,93 | 50,33 | 50,72 | 0,20% | - |
| 11.01.2024 | 50,61 | 50,89 | 50,12 | 50,62 | -0,14% | - |
| 10.01.2024 | 49,10 | 50,94 | 49,03 | 50,69 | 3,11% | 108,00 |
| 09.01.2024 | 49,31 | 49,35 | 48,83 | 49,16 | -0,44% | - |
| 08.01.2024 | 49,00 | 49,72 | 48,15 | 49,38 | 0,31% | - |
| 05.01.2024 | 48,10 | 49,52 | 48,04 | 49,22 | 2,46% | - |
| 04.01.2024 | 48,33 | 48,74 | 48,02 | 48,04 | -0,52% | - |
| 03.01.2024 | 48,98 | 49,29 | 48,29 | 48,29 | -1,64% | - |
| 02.01.2024 | 49,09 | 49,55 | 48,60 | 49,10 | 0,34% | 189,00 |
| 29.12.2023 | 48,91 | 49,06 | 48,83 | 48,93 | 0,08% | 312,00 |
| 28.12.2023 | 48,62 | 48,90 | 48,38 | 48,89 | 0,43% | - |
| 27.12.2023 | 48,81 | 48,81 | 48,27 | 48,68 | 0,10% | - |
| 22.12.2023 | 48,47 | 48,90 | 48,17 | 48,63 | 0,04% | 25,00 |