76,030€
1,58%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 74,69 | 76,12 | 74,63 | 76,10 | 1,67% | 30,00 |
| 14.05.2024 | 74,95 | 74,95 | 73,96 | 74,85 | 0,65% | - |
| 13.05.2024 | 74,95 | 75,37 | 74,12 | 74,37 | -0,53% | - |
| 10.05.2024 | 76,10 | 77,73 | 74,72 | 74,77 | -1,51% | - |
| 09.05.2024 | 75,77 | 76,24 | 75,18 | 75,92 | 0,34% | - |
| 08.05.2024 | 74,23 | 76,16 | 73,88 | 75,66 | 1,94% | 625,00 |
| 07.05.2024 | 74,06 | 76,36 | 73,93 | 74,22 | 0,22% | 300,00 |
| 06.05.2024 | 73,82 | 74,48 | 73,08 | 74,06 | 1,12% | 46,00 |
| 03.05.2024 | 72,10 | 73,80 | 71,44 | 73,24 | 1,30% | 194,00 |
| 02.05.2024 | 62,59 | 72,81 | 62,21 | 72,30 | 15,29% | 144,00 |
| 30.04.2024 | 62,60 | 63,85 | 62,40 | 62,71 | 0,18% | 95,00 |
| 29.04.2024 | 62,42 | 63,38 | 61,98 | 62,60 | 0,82% | 75,00 |
| 26.04.2024 | 60,44 | 62,22 | 60,35 | 62,09 | 2,95% | - |
| 25.04.2024 | 60,41 | 60,64 | 59,46 | 60,31 | -0,35% | - |
| 24.04.2024 | 60,70 | 61,20 | 59,97 | 60,52 | 0,17% | - |
| 23.04.2024 | 59,07 | 60,52 | 58,82 | 60,42 | 2,44% | - |
| 22.04.2024 | 61,45 | 62,50 | 58,96 | 58,98 | -1,11% | 20,00 |
| 19.04.2024 | 59,67 | 60,20 | 58,09 | 59,64 | -0,02% | 88,00 |
| 18.04.2024 | 59,46 | 61,14 | 59,40 | 59,65 | 0,29% | - |
| 17.04.2024 | 60,29 | 60,48 | 59,06 | 59,48 | -1,44% | - |
| 16.04.2024 | 59,76 | 60,95 | 59,29 | 60,35 | 1,04% | - |
| 15.04.2024 | 59,50 | 61,51 | 59,38 | 59,73 | -0,68% | - |
| 12.04.2024 | 60,98 | 61,73 | 59,73 | 60,14 | -1,60% | - |
| 11.04.2024 | 60,79 | 61,50 | 60,13 | 61,12 | 0,59% | - |
| 10.04.2024 | 60,62 | 61,03 | 60,23 | 60,76 | 0,05% | - |
| 09.04.2024 | 60,93 | 61,57 | 60,19 | 60,73 | -0,75% | 93,00 |
| 08.04.2024 | 61,80 | 62,24 | 61,19 | 61,19 | -1,04% | - |
| 05.04.2024 | 60,18 | 61,93 | 60,18 | 61,83 | 2,66% | - |
| 04.04.2024 | 60,91 | 61,49 | 60,21 | 60,23 | -1,23% | - |
| 03.04.2024 | 60,61 | 61,51 | 60,26 | 60,98 | 0,86% | - |
| 02.04.2024 | 63,44 | 63,44 | 60,21 | 60,46 | -4,85% | - |
| 28.03.2024 | 62,60 | 63,71 | 62,60 | 63,54 | 1,52% | - |
| 27.03.2024 | 63,00 | 63,18 | 62,39 | 62,59 | 0,26% | - |
| 26.03.2024 | 61,85 | 62,65 | 61,53 | 62,43 | 0,53% | - |
| 25.03.2024 | 63,02 | 63,27 | 62,09 | 62,10 | -1,60% | 38,00 |
| 22.03.2024 | 62,67 | 63,27 | 61,39 | 63,11 | 1,27% | 849,00 |
| 21.03.2024 | 61,90 | 62,53 | 61,68 | 62,32 | 0,96% | - |
| 20.03.2024 | 62,12 | 62,64 | 61,71 | 61,73 | -0,10% | 2,00 |
| 19.03.2024 | 61,39 | 62,04 | 61,17 | 61,79 | 0,62% | - |
| 18.03.2024 | 60,34 | 61,73 | 60,34 | 61,41 | 1,07% | - |
| 15.03.2024 | 60,24 | 60,91 | 59,84 | 60,76 | 1,03% | - |
| 14.03.2024 | 59,96 | 60,54 | 59,80 | 60,14 | 0,33% | - |
| 13.03.2024 | 60,98 | 60,98 | 57,92 | 59,94 | -0,71% | 9,00 |
| 12.03.2024 | 59,04 | 60,64 | 59,04 | 60,37 | 1,45% | 66,00 |
| 11.03.2024 | 61,80 | 62,14 | 59,30 | 59,51 | -3,91% | - |
| 08.03.2024 | 63,32 | 63,87 | 61,57 | 61,93 | -2,26% | 46,00 |
| 07.03.2024 | 63,11 | 63,76 | 62,79 | 63,36 | 0,36% | 160,00 |
| 06.03.2024 | 62,61 | 63,50 | 62,57 | 63,13 | 0,80% | - |
| 05.03.2024 | 62,45 | 62,98 | 62,15 | 62,63 | 0,27% | - |
| 04.03.2024 | 61,87 | 62,60 | 61,68 | 62,46 | 1,20% | 130,00 |
| 01.03.2024 | 61,55 | 62,08 | 61,28 | 61,72 | 0,05% | 357,00 |
| 29.02.2024 | 61,60 | 62,04 | 61,16 | 61,69 | 0,11% | - |
| 28.02.2024 | 60,84 | 61,91 | 60,67 | 61,62 | 1,12% | - |
| 27.02.2024 | 60,69 | 61,04 | 60,25 | 60,94 | 0,23% | - |
| 26.02.2024 | 61,12 | 61,48 | 60,53 | 60,80 | -0,08% | 49,00 |
| 23.02.2024 | 60,37 | 60,92 | 60,08 | 60,85 | 1,21% | 159,00 |
| 22.02.2024 | 58,71 | 60,17 | 58,23 | 60,12 | 2,19% | - |
| 21.02.2024 | 58,39 | 59,17 | 58,06 | 58,83 | 0,86% | - |
| 20.02.2024 | 58,24 | 58,78 | 57,74 | 58,33 | 0,15% | - |
| 19.02.2024 | 57,99 | 58,33 | 57,71 | 58,24 | 0,03% | - |
| 16.02.2024 | 58,75 | 59,39 | 58,20 | 58,22 | -0,95% | 120,00 |
| 15.02.2024 | 59,19 | 59,32 | 58,65 | 58,78 | -0,47% | 2,00 |
| 14.02.2024 | 57,91 | 59,13 | 57,50 | 59,06 | 1,62% | 208,00 |
| 13.02.2024 | 54,59 | 58,14 | 54,35 | 58,12 | 6,64% | - |
| 12.02.2024 | 54,65 | 55,40 | 54,19 | 54,50 | 0,33% | - |
| 09.02.2024 | 54,97 | 55,12 | 54,29 | 54,32 | -1,11% | - |
| 08.02.2024 | 54,85 | 55,46 | 54,70 | 54,93 | -0,05% | - |
| 07.02.2024 | 54,34 | 55,17 | 53,77 | 54,96 | 1,14% | - |
| 06.02.2024 | 53,57 | 54,37 | 53,57 | 54,34 | 0,78% | - |
| 05.02.2024 | 53,42 | 55,00 | 53,24 | 53,92 | 0,58% | 60,00 |
| 02.02.2024 | 52,78 | 53,68 | 52,69 | 53,61 | 1,55% | - |
| 01.02.2024 | 52,00 | 52,87 | 51,97 | 52,79 | 1,30% | - |
| 31.01.2024 | 51,92 | 52,44 | 51,43 | 52,11 | 0,97% | - |
| 30.01.2024 | 51,74 | 51,81 | 51,27 | 51,61 | 0,37% | - |
| 29.01.2024 | 51,03 | 51,50 | 51,03 | 51,42 | 0,71% | - |
| 26.01.2024 | 50,96 | 51,20 | 50,63 | 51,06 | 0,20% | - |
| 25.01.2024 | 51,49 | 52,19 | 49,00 | 50,96 | -1,64% | 600,00 |
| 24.01.2024 | 52,33 | 52,34 | 51,44 | 51,81 | -0,48% | 15,00 |
| 23.01.2024 | 51,26 | 52,32 | 51,26 | 52,06 | 0,87% | - |
| 22.01.2024 | 51,20 | 51,88 | 51,14 | 51,61 | 0,92% | - |
| 19.01.2024 | 50,79 | 51,35 | 50,52 | 51,14 | 0,63% | - |
| 18.01.2024 | 49,28 | 50,82 | 49,11 | 50,82 | 3,06% | - |
| 17.01.2024 | 49,39 | 49,85 | 49,02 | 49,31 | -0,10% | - |
| 16.01.2024 | 50,71 | 50,92 | 49,03 | 49,36 | -2,57% | 7,00 |
| 15.01.2024 | 50,93 | 50,93 | 50,54 | 50,66 | -0,10% | 22,00 |
| 12.01.2024 | 50,20 | 50,85 | 50,20 | 50,71 | 0,16% | - |
| 11.01.2024 | 50,81 | 50,83 | 50,12 | 50,63 | -0,10% | 65,00 |
| 10.01.2024 | 49,20 | 50,89 | 48,71 | 50,68 | 2,99% | - |
| 09.01.2024 | 49,23 | 49,43 | 48,81 | 49,21 | -0,47% | - |
| 08.01.2024 | 49,55 | 49,62 | 48,12 | 49,44 | 0,28% | - |
| 05.01.2024 | 48,30 | 49,53 | 48,04 | 49,30 | 2,53% | - |
| 04.01.2024 | 48,36 | 48,74 | 48,01 | 48,09 | -0,59% | - |
| 03.01.2024 | 49,16 | 49,29 | 48,29 | 48,37 | -1,57% | - |
| 02.01.2024 | 48,55 | 49,41 | 48,55 | 49,14 | 1,22% | 2,00 |
| 29.12.2023 | 48,97 | 49,06 | 48,50 | 48,55 | -0,76% | - |
| 28.12.2023 | 48,62 | 48,92 | 48,38 | 48,92 | 0,92% | 11,00 |
| 27.12.2023 | 48,69 | 48,82 | 48,27 | 48,48 | -0,38% | 20,00 |
| 22.12.2023 | 48,61 | 48,90 | 48,22 | 48,66 | 0,08% | - |
| 21.12.2023 | 48,38 | 48,80 | 47,94 | 48,62 | 0,60% | - |
| 20.12.2023 | 49,05 | 49,30 | 48,20 | 48,33 | -1,27% | - |