WKN: | A2PZ2D |
ISIN: | US4432011082 |
Land: | USA |
Branche: | Sonstiges |
Sektor: | Maschinenbau |
Weshalb die Howmet Aerospace-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
159,90 156,70 |
159,90 156,00 |
156,00 | 156,70 |
7.659 -4,31% |
-4,31% |
21.07.2025 |
165,05 163,75 |
165,05 163,75 |
163,75 | 163,75 |
38.801 -0,15% |
-0,15% |
18.07.2025 |
162,05 164,00 |
164,00 161,80 |
161,80 | 164,00 |
32.230 1,49% |
1,49% |
17.07.2025 |
157,75 161,60 |
161,60 157,75 |
157,75 | 161,60 |
11.785 1,86% |
1,86% |
16.07.2025 |
157,90 158,65 |
158,65 157,90 |
157,90 | 158,65 |
2.062 -0,56% |
-0,56% |
15.07.2025 |
157,00 159,55 |
159,55 157,00 |
157,00 | 159,55 |
15.261 1,53% |
1,53% |
14.07.2025 |
154,55 157,15 |
157,15 154,55 |
154,55 | 157,15 |
25.083 3,70% |
3,70% |
11.07.2025 |
153,05 151,55 |
153,05 151,55 |
151,55 | 151,55 |
3.355 -1,40% |
-1,40% |
10.07.2025 |
153,70 153,70 |
153,70 153,70 |
153,70 | 153,70 |
0 -0,39% |
-0,39% |
09.07.2025 |
152,75 154,30 |
154,30 152,75 |
152,75 | 154,30 |
3.086 0,85% |
0,85% |
08.07.2025 |
152,95 153,00 |
154,20 152,95 |
152,95 | 153,00 |
26.817 -1,19% |
-1,19% |
07.07.2025 |
152,45 154,85 |
155,00 152,45 |
152,45 | 154,85 |
22.273 1,47% |
1,47% |
04.07.2025 |
152,60 152,60 |
152,60 152,60 |
152,60 | 152,60 |
4.120 2,97% |
2,97% |
03.07.2025 |
148,20 148,20 |
148,20 148,20 |
148,20 | 148,20 |
0 -0,40% |
-0,40% |
02.07.2025 |
148,80 148,80 |
148,80 148,80 |
148,80 | 148,80 |
24.106 -0,80% |
-0,80% |
01.07.2025 |
156,95 150,00 |
158,75 150,00 |
150,00 | 150,00 |
113.046 -5,78% |
-5,78% |
30.06.2025 |
155,70 159,20 |
159,35 155,70 |
155,70 | 159,20 |
38.431 1,47% |
1,47% |
27.06.2025 |
150,75 156,90 |
156,90 150,75 |
150,75 | 156,90 |
21.097 3,26% |
3,26% |
26.06.2025 |
151,95 151,95 |
151,95 151,95 |
151,95 | 151,95 |
2.279 0,10% |
0,10% |
25.06.2025 |
151,45 151,80 |
153,25 151,45 |
151,45 | 151,80 |
20.084 -0,13% |
-0,13% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
39,24 42,94 |
43,23 37,53 |
37,53 | 42,94 | 9,43% |
Februar |
42,94 43,18 |
46,21 42,94 |
42,94 | 43,18 | 0,56% |
März |
43,18 43,70 |
44,53 42,49 |
42,49 | 43,70 | 1,20% |
April |
43,70 45,60 |
45,77 43,15 |
43,15 | 45,60 | 4,35% |
Mai |
45,60 52,82 |
52,82 44,31 |
44,31 | 52,82 | 15,83% |
Juni |
52,82 50,96 |
55,08 49,40 |
49,40 | 50,96 | -3,52% |
Juli |
50,96 49,19 |
59,16 47,60 |
47,60 | 49,19 | -3,47% |
August |
49,19 46,55 |
47,78 39,45 |
39,45 | 46,55 | -5,37% |
September |
46,55 47,60 |
47,90 42,06 |
42,06 | 47,60 | 2,26% |
Oktober |
47,60 46,62 |
48,47 45,43 |
45,43 | 46,62 | -2,06% |
November |
46,62 43,48 |
45,83 40,59 |
40,59 | 43,48 | -6,74% |
Dezember |
43,48 43,77 |
44,25 40,89 |
40,89 | 43,77 | 0,67% |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
105,75 163,75 |
164,00 102,80 |
102,80 | 163,75 | 54,85% |
2024 |
48,55 105,75 |
114,60 47,75 |
47,75 | 105,75 | 117,82% |
2023 |
36,80 48,55 |
49,84 35,40 |
35,40 | 48,55 | 31,93% |
2022 |
27,73 36,80 |
38,00 27,36 |
27,36 | 36,80 | 32,71% |
2021 |
22,60 27,73 |
29,12 19,40 |
19,40 | 27,73 | 22,70% |
2020 |
21,21 22,60 |
24,14 7,90 |
7,90 | 22,60 | 6,55% |
2019 |
11,28 21,21 |
21,85 10,52 |
10,52 | 21,21 | 88,03% |
2018 |
17,59 11,28 |
19,47 10,85 |
10,85 | 11,28 | -35,87% |
2017 |
13,42 17,59 |
21,85 13,42 |
13,42 | 17,59 | 31,07% |
2016 |
15,94 13,42 |
17,22 9,90 |
9,90 | 13,42 | -15,81% |
2015 |
22,35 15,94 |
25,57 12,33 |
12,33 | 15,94 | -28,68% |
2014 |
13,32 22,35 |
24,35 12,76 |
12,76 | 22,35 | 67,79% |
2013 |
11,29 13,32 |
13,39 10,04 |
10,04 | 13,32 | 17,98% |
2012 |
11,49 11,29 |
14,10 10,94 |
10,94 | 11,29 | -1,74% |
2011 |
19,64 11,49 |
22,61 11,43 |
11,43 | 11,49 | -41,50% |
2010 |
19,12 19,64 |
20,52 13,70 |
13,70 | 19,64 | 2,72% |
2009 |
12,19 19,12 |
19,48 6,96 |
6,96 | 19,12 | 56,85% |
2008 |
43,77 12,19 |
49,56 10,26 |
10,26 | 12,19 | -72,15% |
2007 |
39,24 43,77 |
59,16 37,53 |
37,53 | 43,77 | 11,54% |
2006 |
42,79 39,24 |
49,80 36,36 |
36,36 | 39,24 | -8,30% |
2005 |
40,25 42,79 |
43,23 31,99 |
31,99 | 42,79 | 6,31% |
2004 |
53,43 40,25 |
53,43 39,68 |
39,68 | 40,25 | -24,67% |
2003 |
38,00 53,43 |
53,43 28,93 |
28,93 | 53,43 | 40,61% |
2002 |
70,30 38,00 |
78,25 31,26 |
31,26 | 38,00 | -45,95% |
2001 |
63,05 70,30 |
90,68 51,99 |
51,99 | 70,30 | 11,50% |
2000 |
69,96 63,05 |
72,98 47,50 |
47,50 | 63,05 | -9,88% |
1999 |
26,49 69,96 |
69,96 26,49 |
26,49 | 69,96 | 164,10% |
1998 |
27,16 26,49 |
31,24 22,96 |
22,96 | 26,49 | -2,47% |
1997 |
22,08 27,16 |
36,98 22,08 |
22,08 | 27,16 | 23,01% |
1996 |
18,21 22,08 |
22,21 16,01 |
16,01 | 22,08 | 21,25% |
1995 |
14,46 18,21 |
19,63 12,03 |
12,03 | 18,21 | 25,93% |
1994 |
13,36 14,46 |
15,68 12,70 |
12,70 | 14,46 | 8,23% |
1993 |
12,51 13,36 |
14,08 11,02 |
11,02 | 13,36 | 6,79% |
1992 |
10,93 12,51 |
14,02 10,71 |
10,71 | 12,51 | 14,46% |
1991 |
9,38 10,93 |
13,91 9,16 |
9,16 | 10,93 | 16,52% |
1990 |
9,05 9,38 |
9,38 9,05 |
9,05 | 9,38 | 3,65% |