366,950€
1,76%
Echtzeit-Aktienkurs Huntington Ingalls Industries
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 364,70 | 369,00 | 362,05 | 366,95 | 1,62% | - |
| 15.01.2026 | 361,45 | 363,00 | 346,75 | 361,10 | 1,28% | 774,00 |
| 14.01.2026 | 366,60 | 371,60 | 351,95 | 356,55 | 0,83% | 1.350,00 |
| 13.01.2026 | 354,65 | 368,60 | 344,55 | 353,60 | 3,59% | 1.089,00 |
| 12.01.2026 | 333,90 | 342,10 | 333,05 | 341,35 | 2,60% | 1.850,00 |
| 09.01.2026 | 325,40 | 336,10 | 323,75 | 332,70 | 2,43% | 452,00 |
| 08.01.2026 | 312,70 | 333,80 | 312,50 | 324,80 | 1,95% | 334,00 |
| 07.01.2026 | 314,70 | 320,30 | 305,10 | 318,60 | 1,40% | - |
| 06.01.2026 | 310,15 | 316,50 | 309,00 | 314,20 | 1,65% | 510,00 |
| 05.01.2026 | 298,85 | 313,20 | 298,70 | 309,10 | 4,00% | 490,00 |
| 02.01.2026 | 289,55 | 298,55 | 287,00 | 297,20 | 2,10% | - |
| 30.12.2025 | 293,35 | 293,95 | 291,10 | 291,10 | -2,93% | - |
| 29.12.2025 | 301,45 | 302,00 | 298,55 | 299,90 | -3,88% | - |
| 23.12.2025 | 311,90 | 316,55 | 298,10 | 312,00 | 3,16% | 6,00 |
| 22.12.2025 | 288,20 | 303,90 | 287,60 | 302,45 | 7,52% | - |
| 19.12.2025 | 275,45 | 284,65 | 275,45 | 281,30 | 1,92% | - |
| 18.12.2025 | 274,00 | 278,15 | 272,65 | 276,00 | -1,31% | - |
| 17.12.2025 | 279,20 | 279,65 | 279,20 | 279,65 | 1,14% | - |
| 16.12.2025 | 278,75 | 279,65 | 276,00 | 276,50 | -0,90% | - |
| 15.12.2025 | 279,45 | 282,10 | 275,50 | 279,00 | -0,04% | - |
| 12.12.2025 | 278,10 | 283,80 | 277,80 | 279,10 | 1,84% | - |
| 10.12.2025 | 270,85 | 274,05 | 268,05 | 274,05 | 1,39% | - |
| 09.12.2025 | 271,45 | 275,90 | 269,85 | 270,30 | 4,04% | - |
| 08.12.2025 | 261,40 | 272,00 | 259,80 | 259,80 | -4,33% | 15,00 |
| 05.12.2025 | 271,45 | 271,60 | 271,25 | 271,55 | 2,16% | - |
| 04.12.2025 | 265,50 | 273,10 | 263,75 | 265,80 | 0,64% | - |
| 03.12.2025 | 264,35 | 265,75 | 260,40 | 264,10 | -0,23% | - |
| 02.12.2025 | 263,85 | 267,85 | 263,55 | 264,70 | -0,23% | - |
| 01.12.2025 | 270,55 | 270,85 | 263,75 | 265,30 | -1,38% | - |
| 28.11.2025 | 270,50 | 273,10 | 265,05 | 269,00 | -0,83% | - |
| 27.11.2025 | 271,05 | 271,35 | 271,05 | 271,25 | -0,24% | - |
| 26.11.2025 | 272,75 | 274,70 | 269,50 | 271,90 | 0,00% | - |
| 25.11.2025 | 268,90 | 273,70 | 264,65 | 271,90 | 1,23% | - |
| 24.11.2025 | 266,10 | 269,95 | 261,70 | 268,60 | 2,19% | - |
| 21.11.2025 | 262,05 | 266,00 | 256,25 | 262,85 | -2,41% | - |
| 20.11.2025 | 269,35 | 269,55 | 269,30 | 269,35 | 1,35% | - |
| 19.11.2025 | 266,55 | 268,35 | 263,75 | 265,75 | 0,30% | - |
| 18.11.2025 | 265,05 | 265,45 | 264,35 | 264,95 | -2,86% | - |
| 17.11.2025 | 272,35 | 272,75 | 272,35 | 272,75 | 1,17% | - |
| 14.11.2025 | 268,35 | 273,00 | 264,10 | 269,60 | -2,03% | - |
| 12.11.2025 | 280,40 | 281,25 | 274,20 | 275,20 | -1,04% | - |
| 11.11.2025 | 275,55 | 282,90 | 271,90 | 278,10 | 1,05% | - |
| 10.11.2025 | 269,70 | 276,60 | 268,10 | 275,20 | 3,79% | - |
| 07.11.2025 | 265,35 | 266,35 | 258,70 | 265,15 | -0,02% | - |
| 06.11.2025 | 266,15 | 267,05 | 261,35 | 265,20 | -0,23% | - |
| 05.11.2025 | 274,45 | 275,20 | 265,80 | 265,80 | -3,50% | - |
| 04.11.2025 | 273,20 | 276,95 | 271,55 | 275,45 | 1,19% | - |
| 03.11.2025 | 278,60 | 281,85 | 271,25 | 272,20 | -2,33% | - |
| 31.10.2025 | 276,05 | 283,80 | 271,90 | 278,70 | -2,07% | - |
| 30.10.2025 | 256,90 | 285,35 | 256,40 | 284,60 | 11,04% | 15,00 |
| 28.10.2025 | 258,55 | 261,50 | 253,75 | 256,30 | -0,47% | - |
| 27.10.2025 | 260,00 | 265,70 | 255,55 | 257,50 | 2,96% | - |
| 24.10.2025 | 250,65 | 259,95 | 248,80 | 250,10 | 2,79% | - |
| 23.10.2025 | 244,95 | 251,40 | 243,30 | 243,30 | -1,22% | - |
| 22.10.2025 | 248,00 | 251,00 | 242,70 | 246,30 | -0,20% | - |
| 21.10.2025 | 245,60 | 250,80 | 245,30 | 246,80 | 0,53% | - |
| 20.10.2025 | 240,75 | 247,05 | 240,55 | 245,50 | 2,68% | - |
| 17.10.2025 | 239,55 | 243,05 | 237,50 | 239,10 | -2,03% | - |
| 16.10.2025 | 244,55 | 247,10 | 242,20 | 244,05 | -4,63% | - |
| 15.10.2025 | 253,05 | 255,90 | 239,25 | 255,90 | 2,65% | 200,00 |
| 14.10.2025 | 262,50 | 265,75 | 245,35 | 249,30 | 0,93% | - |
| 13.10.2025 | 246,80 | 249,60 | 244,00 | 247,00 | 1,65% | - |
| 10.10.2025 | 247,65 | 249,10 | 242,45 | 243,00 | -2,94% | - |
| 09.10.2025 | 250,55 | 250,65 | 250,30 | 250,35 | 0,95% | - |
| 08.10.2025 | 245,70 | 250,90 | 244,65 | 248,00 | 1,39% | - |
| 07.10.2025 | 246,80 | 249,30 | 243,30 | 244,60 | -0,41% | - |
| 06.10.2025 | 243,15 | 248,15 | 243,15 | 245,60 | 2,63% | - |
| 03.10.2025 | 241,25 | 244,25 | 237,80 | 239,30 | -0,25% | - |
| 02.10.2025 | 244,00 | 245,60 | 239,85 | 239,90 | -1,60% | - |
| 01.10.2025 | 243,65 | 249,75 | 240,90 | 243,80 | -0,43% | - |
| 30.09.2025 | 237,80 | 245,10 | 237,25 | 244,85 | 2,96% | - |
| 29.09.2025 | 238,55 | 240,35 | 237,80 | 237,80 | 0,30% | - |
| 26.09.2025 | 232,30 | 238,55 | 232,10 | 237,10 | 1,41% | - |
| 25.09.2025 | 236,40 | 241,10 | 233,80 | 233,80 | -1,23% | - |
| 24.09.2025 | 234,15 | 239,20 | 234,15 | 236,70 | 1,72% | - |
| 23.09.2025 | 234,10 | 237,60 | 232,55 | 232,70 | -0,09% | - |
| 22.09.2025 | 234,15 | 236,10 | 231,80 | 232,90 | 1,13% | - |
| 19.09.2025 | 233,50 | 235,65 | 230,20 | 230,30 | -0,90% | 12,00 |
| 18.09.2025 | 231,90 | 235,15 | 230,00 | 232,40 | 1,53% | - |
| 17.09.2025 | 230,35 | 232,75 | 228,40 | 228,90 | 0,66% | 26,00 |
| 16.09.2025 | 232,05 | 233,40 | 227,40 | 227,40 | -1,43% | - |
| 15.09.2025 | 234,75 | 235,90 | 230,55 | 230,70 | -1,70% | - |
| 12.09.2025 | 235,45 | 235,45 | 232,85 | 234,70 | 0,43% | - |
| 11.09.2025 | 232,70 | 236,05 | 231,65 | 233,70 | 2,91% | - |
| 09.09.2025 | 229,20 | 230,70 | 225,25 | 227,10 | -0,44% | - |
| 08.09.2025 | 231,65 | 231,80 | 225,90 | 228,10 | -0,65% | 6,00 |
| 05.09.2025 | 231,75 | 231,95 | 226,10 | 229,60 | -0,88% | - |
| 04.09.2025 | 231,30 | 236,10 | 229,30 | 231,65 | 1,25% | - |
| 03.09.2025 | 232,05 | 234,20 | 228,30 | 228,80 | -1,84% | - |
| 02.09.2025 | 230,15 | 233,90 | 228,90 | 233,10 | 1,83% | - |
| 01.09.2025 | 230,90 | 231,35 | 228,90 | 228,90 | -1,10% | - |
| 29.08.2025 | 234,60 | 237,20 | 231,30 | 231,45 | -3,40% | - |
| 28.08.2025 | 237,15 | 239,80 | 234,15 | 239,60 | 1,10% | 40,00 |
| 27.08.2025 | 233,60 | 237,95 | 233,60 | 237,00 | 1,94% | - |
| 26.08.2025 | 232,55 | 235,70 | 228,65 | 232,50 | -0,28% | - |
| 25.08.2025 | 230,60 | 233,80 | 229,85 | 233,15 | 1,24% | - |
| 22.08.2025 | 229,85 | 232,70 | 228,30 | 230,30 | 0,35% | - |
| 21.08.2025 | 229,40 | 230,15 | 227,25 | 229,50 | 0,13% | 21,00 |
| 20.08.2025 | 227,55 | 229,75 | 225,25 | 229,20 | 0,61% | - |
| 19.08.2025 | 229,15 | 230,05 | 224,85 | 227,80 | -0,78% | - |