76,000€
0,29%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 75,60 | 76,46 | 75,60 | 76,46 | 0,90% | 160,00 |
| 15.05.2024 | 74,22 | 75,78 | 74,22 | 75,78 | 1,09% | 55,00 |
| 14.05.2024 | 73,88 | 74,96 | 73,88 | 74,96 | -0,87% | 50,00 |
| 13.05.2024 | 74,84 | 75,68 | 74,84 | 75,62 | -1,59% | 175,00 |
| 10.05.2024 | 76,84 | 76,84 | 76,84 | 76,84 | 2,07% | 20,00 |
| 09.05.2024 | 75,28 | 75,28 | 75,28 | 75,28 | -0,61% | - |
| 08.05.2024 | 73,80 | 75,74 | 73,80 | 75,74 | 1,94% | 22,00 |
| 07.05.2024 | 74,32 | 77,14 | 74,30 | 74,30 | 1,75% | 310,00 |
| 06.05.2024 | 73,84 | 73,84 | 73,02 | 73,02 | 0,66% | 269,00 |
| 03.05.2024 | 71,62 | 72,56 | 71,60 | 72,54 | 2,17% | 1.027,00 |
| 02.05.2024 | 61,84 | 72,26 | 61,84 | 71,00 | 11,92% | 404,00 |
| 30.04.2024 | 62,22 | 63,54 | 62,22 | 63,44 | 0,48% | 145,00 |
| 29.04.2024 | 61,64 | 63,14 | 61,64 | 63,14 | 3,71% | 45,00 |
| 26.04.2024 | 60,08 | 60,88 | 60,08 | 60,88 | 1,47% | 10,00 |
| 25.04.2024 | 60,12 | 60,12 | 60,00 | 60,00 | -0,83% | 100,00 |
| 24.04.2024 | 60,16 | 61,30 | 60,16 | 60,50 | 3,03% | 85,00 |
| 23.04.2024 | 58,90 | 59,46 | 58,72 | 58,72 | -1,41% | 270,00 |
| 22.04.2024 | 59,98 | 60,52 | 59,56 | 59,56 | -0,90% | 176,00 |
| 19.04.2024 | 59,26 | 60,10 | 59,26 | 60,10 | 1,66% | 150,00 |
| 18.04.2024 | 59,12 | 59,12 | 59,12 | 59,12 | -2,70% | - |
| 17.04.2024 | 59,90 | 60,76 | 59,90 | 60,76 | 2,46% | 6,00 |
| 16.04.2024 | 59,28 | 59,30 | 59,28 | 59,30 | -0,90% | 233,00 |
| 15.04.2024 | 59,84 | 59,84 | 59,84 | 59,84 | -1,64% | - |
| 12.04.2024 | 60,84 | 60,84 | 60,84 | 60,84 | 0,90% | - |
| 11.04.2024 | 60,28 | 60,30 | 60,28 | 60,30 | 0,10% | 8,00 |
| 10.04.2024 | 60,24 | 60,24 | 60,24 | 60,24 | -0,95% | - |
| 09.04.2024 | 60,98 | 60,98 | 60,82 | 60,82 | -1,90% | 100,00 |
| 08.04.2024 | 61,40 | 62,00 | 61,40 | 62,00 | 3,09% | 5,00 |
| 05.04.2024 | 60,14 | 60,14 | 60,14 | 60,14 | -1,70% | - |
| 04.04.2024 | 60,50 | 61,18 | 60,46 | 61,18 | 0,30% | 71,00 |
| 03.04.2024 | 60,08 | 61,00 | 60,08 | 61,00 | 0,00% | 26,00 |
| 02.04.2024 | 61,14 | 61,14 | 61,00 | 61,00 | -3,94% | 80,00 |
| 28.03.2024 | 62,52 | 63,50 | 62,52 | 63,50 | 1,96% | 1.300,00 |
| 27.03.2024 | 62,26 | 62,28 | 62,26 | 62,28 | 0,78% | 53,00 |
| 26.03.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -1,44% | - |
| 25.03.2024 | 62,46 | 62,70 | 62,46 | 62,70 | 0,90% | 349,00 |
| 22.03.2024 | 62,14 | 62,14 | 62,14 | 62,14 | 0,97% | 400,00 |
| 21.03.2024 | 61,54 | 61,54 | 61,54 | 61,54 | -1,03% | - |
| 20.03.2024 | 61,52 | 62,18 | 61,52 | 62,18 | 0,65% | 80,00 |
| 19.03.2024 | 61,10 | 61,94 | 61,10 | 61,78 | 0,19% | 200,00 |
| 18.03.2024 | 60,38 | 61,66 | 60,38 | 61,66 | 2,90% | 40,00 |
| 15.03.2024 | 59,86 | 60,42 | 59,86 | 59,92 | 0,27% | 30,00 |
| 14.03.2024 | 59,76 | 59,76 | 59,76 | 59,76 | -0,47% | - |
| 13.03.2024 | 60,18 | 60,18 | 59,92 | 60,04 | 1,38% | 186,00 |
| 12.03.2024 | 59,22 | 59,22 | 59,22 | 59,22 | 0,10% | - |
| 11.03.2024 | 61,42 | 61,42 | 59,16 | 59,16 | -6,07% | 27,00 |
| 08.03.2024 | 62,90 | 63,86 | 62,78 | 62,98 | -0,19% | 296,00 |
| 07.03.2024 | 62,62 | 63,10 | 62,62 | 63,10 | -0,03% | 8,00 |
| 06.03.2024 | 62,14 | 63,12 | 62,14 | 63,12 | 1,77% | 100,00 |
| 05.03.2024 | 62,02 | 62,02 | 62,02 | 62,02 | -0,29% | - |
| 04.03.2024 | 61,28 | 62,20 | 61,28 | 62,20 | 0,81% | 1.113,00 |
| 01.03.2024 | 61,20 | 61,82 | 61,14 | 61,70 | -1,12% | 193,00 |
| 29.02.2024 | 61,18 | 62,40 | 61,18 | 62,40 | 3,21% | 165,00 |
| 28.02.2024 | 60,46 | 60,46 | 60,46 | 60,46 | -0,89% | - |
| 27.02.2024 | 60,22 | 61,00 | 60,22 | 61,00 | 1,06% | 400,00 |
| 26.02.2024 | 60,36 | 60,36 | 60,36 | 60,36 | -0,26% | - |
| 23.02.2024 | 59,72 | 60,52 | 59,72 | 60,52 | 0,56% | 17,00 |
| 22.02.2024 | 58,34 | 60,18 | 58,34 | 60,18 | 3,90% | 25,00 |
| 21.02.2024 | 57,92 | 57,92 | 57,92 | 57,92 | -0,99% | - |
| 20.02.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,32% | 120,00 |
| 19.02.2024 | 57,74 | 57,74 | 57,74 | 57,74 | -2,27% | - |
| 16.02.2024 | 58,30 | 59,08 | 58,30 | 59,08 | 0,58% | 10,00 |
| 15.02.2024 | 58,74 | 58,74 | 58,74 | 58,74 | 0,48% | - |
| 14.02.2024 | 57,42 | 58,52 | 57,42 | 58,46 | 3,58% | 248,00 |
| 13.02.2024 | 54,22 | 57,26 | 54,22 | 56,44 | 4,17% | 210,00 |
| 12.02.2024 | 54,08 | 54,18 | 54,08 | 54,18 | -1,31% | 41,00 |
| 09.02.2024 | 54,48 | 54,90 | 54,48 | 54,90 | -0,11% | 318,00 |
| 08.02.2024 | 54,36 | 54,96 | 54,36 | 54,96 | 1,89% | 28,00 |
| 07.02.2024 | 53,94 | 53,94 | 53,94 | 53,94 | 1,16% | - |
| 06.02.2024 | 53,32 | 53,32 | 53,32 | 53,32 | -1,26% | - |
| 05.02.2024 | 54,36 | 54,36 | 54,00 | 54,00 | 1,58% | 39,00 |
| 02.02.2024 | 52,40 | 53,16 | 52,40 | 53,16 | 1,22% | 50,00 |
| 01.02.2024 | 51,76 | 52,52 | 51,76 | 52,52 | 0,84% | 365,00 |
| 31.01.2024 | 51,36 | 52,08 | 51,36 | 52,08 | 1,88% | 49,00 |
| 30.01.2024 | 51,12 | 51,12 | 51,12 | 51,12 | 0,87% | - |
| 29.01.2024 | 50,68 | 50,68 | 50,68 | 50,68 | 0,28% | - |
| 26.01.2024 | 50,54 | 50,54 | 50,54 | 50,54 | 0,08% | - |
| 25.01.2024 | 51,50 | 51,50 | 50,50 | 50,50 | -2,17% | 225,00 |
| 24.01.2024 | 51,62 | 51,62 | 51,62 | 51,62 | -0,54% | - |
| 23.01.2024 | 51,00 | 51,90 | 51,00 | 51,90 | 2,17% | 157,00 |
| 22.01.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,67% | - |
| 19.01.2024 | 50,32 | 50,46 | 50,32 | 50,46 | 3,49% | 33,00 |
| 18.01.2024 | 48,76 | 48,76 | 48,76 | 48,76 | -0,31% | - |
| 17.01.2024 | 48,91 | 48,91 | 48,91 | 48,91 | -2,92% | - |
| 16.01.2024 | 50,38 | 50,38 | 50,38 | 50,38 | 0,16% | - |
| 15.01.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 0,20% | - |
| 12.01.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,24% | - |
| 11.01.2024 | 50,32 | 50,32 | 50,32 | 50,32 | 3,24% | - |
| 10.01.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -0,33% | - |
| 09.01.2024 | 49,67 | 49,67 | 48,90 | 48,90 | -0,97% | 20,00 |
| 08.01.2024 | 49,38 | 49,38 | 49,38 | 49,38 | 3,41% | 6,00 |
| 05.01.2024 | 47,75 | 47,75 | 47,75 | 47,75 | -0,46% | - |
| 04.01.2024 | 47,97 | 47,97 | 47,97 | 47,97 | -1,19% | - |
| 03.01.2024 | 48,55 | 48,55 | 48,55 | 48,55 | -0,39% | - |
| 02.01.2024 | 48,74 | 48,74 | 48,74 | 48,74 | 0,39% | - |
| 29.12.2023 | 48,55 | 48,55 | 48,55 | 48,55 | 0,60% | - |
| 28.12.2023 | 48,26 | 48,26 | 48,26 | 48,26 | -0,19% | - |
| 27.12.2023 | 48,45 | 48,45 | 48,35 | 48,35 | 0,44% | 55,00 |
| 22.12.2023 | 48,14 | 48,14 | 48,14 | 48,14 | 0,40% | - |
| 21.12.2023 | 47,95 | 47,95 | 47,95 | 47,95 | -1,22% | - |