255,650€
3,15%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 262,50 | 265,75 | 262,50 | 265,25 | 7,39% | - |
| 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% | - |
| 18.08.2025 | 227,70 | 230,90 | 227,45 | 229,60 | 0,95% | - |
| 15.08.2025 | 229,85 | 230,70 | 226,45 | 227,45 | -0,96% | 25,00 |
| 14.08.2025 | 229,85 | 233,35 | 229,35 | 229,65 | -0,30% | 103,00 |
| 13.08.2025 | 229,35 | 231,45 | 226,55 | 230,35 | 0,48% | - |
| 12.08.2025 | 229,35 | 230,75 | 227,80 | 229,25 | -0,30% | - |
| 11.08.2025 | 227,15 | 233,85 | 225,75 | 229,95 | 1,08% | - |
| 08.08.2025 | 229,05 | 232,35 | 226,85 | 227,50 | -0,48% | - |
| 07.08.2025 | 229,65 | 231,50 | 222,70 | 228,60 | -0,37% | 50,00 |
| 06.08.2025 | 234,90 | 235,45 | 229,25 | 229,45 | -2,09% | - |
| 05.08.2025 | 230,55 | 234,55 | 228,80 | 234,35 | 2,09% | - |
| 04.08.2025 | 234,50 | 236,10 | 229,15 | 229,55 | -1,57% | - |
| 01.08.2025 | 243,40 | 243,40 | 231,40 | 233,20 | -4,41% | 172,00 |
| 31.07.2025 | 228,05 | 257,40 | 227,65 | 243,95 | 7,80% | - |
| 30.07.2025 | 226,30 | 229,50 | 224,75 | 226,30 | 0,27% | - |
| 29.07.2025 | 227,15 | 229,85 | 224,20 | 225,70 | -0,33% | - |
| 28.07.2025 | 226,55 | 228,45 | 224,45 | 226,45 | 0,42% | - |
| 25.07.2025 | 224,70 | 226,40 | 222,65 | 225,50 | 0,74% | - |
| 24.07.2025 | 225,65 | 227,80 | 223,80 | 223,85 | -0,71% | - |
| 23.07.2025 | 216,60 | 226,40 | 214,65 | 225,45 | 4,28% | - |
| 22.07.2025 | 216,55 | 218,60 | 214,05 | 216,20 | -0,05% | - |
| 21.07.2025 | 219,05 | 219,90 | 215,50 | 216,30 | -1,19% | - |
| 18.07.2025 | 220,20 | 221,35 | 216,35 | 218,90 | -0,57% | - |
| 17.07.2025 | 218,40 | 221,45 | 218,40 | 220,15 | 0,94% | - |
| 16.07.2025 | 217,95 | 221,20 | 214,20 | 218,10 | -0,21% | - |
| 15.07.2025 | 221,20 | 223,65 | 218,45 | 218,55 | -1,38% | - |
| 14.07.2025 | 220,00 | 223,05 | 218,15 | 221,60 | 0,29% | - |
| 11.07.2025 | 220,35 | 221,60 | 216,45 | 220,95 | 0,14% | - |
| 10.07.2025 | 211,55 | 221,70 | 211,30 | 220,65 | 3,84% | - |
| 09.07.2025 | 211,45 | 214,60 | 210,90 | 212,50 | 0,47% | - |
| 08.07.2025 | 216,15 | 217,80 | 210,70 | 211,50 | -2,24% | - |
| 07.07.2025 | 214,15 | 219,05 | 214,10 | 216,35 | 1,67% | 8,00 |
| 04.07.2025 | 213,50 | 214,60 | 212,15 | 212,80 | -0,79% | - |
| 03.07.2025 | 212,25 | 215,40 | 210,65 | 214,50 | 1,23% | - |
| 02.07.2025 | 210,90 | 213,05 | 207,00 | 211,90 | 1,46% | - |
| 01.07.2025 | 204,50 | 210,35 | 202,48 | 208,85 | 1,83% | 200,00 |
| 30.06.2025 | 204,40 | 206,15 | 201,58 | 205,10 | 0,61% | - |
| 27.06.2025 | 205,50 | 205,60 | 202,05 | 203,85 | -0,51% | - |
| 26.06.2025 | 201,55 | 206,95 | 200,55 | 204,90 | 1,59% | - |
| 25.06.2025 | 199,45 | 202,85 | 198,05 | 201,70 | 1,08% | - |
| 24.06.2025 | 205,90 | 206,30 | 198,00 | 199,55 | -2,54% | - |
| 23.06.2025 | 203,50 | 208,45 | 202,60 | 204,75 | 0,66% | - |
| 20.06.2025 | 201,35 | 205,30 | 200,70 | 203,40 | 1,54% | - |
| 19.06.2025 | 203,90 | 203,90 | 200,33 | 200,33 | -1,75% | - |
| 18.06.2025 | 203,70 | 208,00 | 202,27 | 203,90 | 0,00% | 20,00 |
| 17.06.2025 | 197,55 | 204,05 | 195,93 | 203,90 | 2,84% | - |
| 16.06.2025 | 201,80 | 202,50 | 195,43 | 198,27 | -1,50% | - |
| 13.06.2025 | 199,50 | 206,55 | 198,98 | 201,30 | 1,74% | - |
| 12.06.2025 | 195,55 | 198,02 | 192,00 | 197,85 | 0,47% | - |
| 11.06.2025 | 195,68 | 196,93 | 187,15 | 196,93 | 0,73% | - |
| 10.06.2025 | 199,63 | 199,95 | 194,27 | 195,50 | -2,14% | - |
| 09.06.2025 | 198,02 | 200,65 | 196,23 | 199,77 | 0,48% | - |
| 06.06.2025 | 197,15 | 200,48 | 197,15 | 198,83 | 1,33% | - |
| 05.06.2025 | 196,80 | 197,50 | 194,25 | 196,23 | -0,39% | - |
| 04.06.2025 | 200,60 | 200,83 | 196,95 | 197,00 | -1,77% | - |
| 03.06.2025 | 194,43 | 201,40 | 193,80 | 200,55 | 3,03% | - |
| 02.06.2025 | 194,50 | 197,02 | 192,50 | 194,65 | -0,94% | - |
| 30.05.2025 | 196,15 | 197,68 | 193,70 | 196,50 | -0,14% | - |
| 29.05.2025 | 203,95 | 203,95 | 196,13 | 196,77 | -1,55% | - |
| 28.05.2025 | 201,05 | 203,30 | 199,58 | 199,88 | -0,63% | - |
| 27.05.2025 | 199,40 | 201,30 | 197,43 | 201,15 | 0,60% | - |