243,850€
-0,06%
Echtzeit-Aktienkurs Huntington Ingalls Industries
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 245,30 | 247,40 | 240,20 | 247,40 | 1,39% | 701,00 |
| 30.09.2025 | 239,30 | 244,00 | 239,30 | 244,00 | 2,31% | 244,00 |
| 29.09.2025 | 240,70 | 240,70 | 238,50 | 238,50 | 0,72% | 19,00 |
| 26.09.2025 | 230,60 | 236,80 | 230,60 | 236,80 | 1,41% | 43,00 |
| 25.09.2025 | 238,10 | 238,10 | 233,50 | 233,50 | -1,02% | 154,00 |
| 24.09.2025 | 233,50 | 238,20 | 232,50 | 235,90 | 0,81% | 113,00 |
| 23.09.2025 | 235,80 | 235,80 | 234,00 | 234,00 | 0,34% | 33,00 |
| 22.09.2025 | 235,20 | 237,30 | 233,00 | 233,20 | 1,08% | 189,00 |
| 19.09.2025 | 236,10 | 236,10 | 230,70 | 230,70 | -0,30% | 10,00 |
| 18.09.2025 | 233,60 | 233,60 | 230,30 | 231,40 | 0,09% | 60,00 |
| 17.09.2025 | 232,80 | 232,80 | 229,30 | 231,20 | 0,09% | 8,00 |
| 16.09.2025 | 230,00 | 233,00 | 230,00 | 231,00 | -0,82% | 13,00 |
| 15.09.2025 | 236,20 | 236,20 | 231,10 | 232,90 | -0,56% | 165,00 |
| 12.09.2025 | 233,40 | 236,50 | 233,00 | 234,20 | 0,67% | 252,00 |
| 11.09.2025 | 232,60 | 233,55 | 232,10 | 232,65 | 0,93% | - |
| 10.09.2025 | 227,10 | 230,50 | 226,85 | 230,50 | 1,03% | 2,00 |
| 09.09.2025 | 229,20 | 231,70 | 224,95 | 228,15 | -0,26% | 429,00 |
| 08.09.2025 | 231,65 | 233,30 | 226,05 | 228,75 | 0,11% | 86,00 |
| 05.09.2025 | 229,20 | 229,20 | 226,80 | 228,50 | -0,74% | 7,00 |
| 04.09.2025 | 231,10 | 231,10 | 230,20 | 230,20 | -0,52% | 75,00 |
| 03.09.2025 | 231,60 | 231,60 | 231,40 | 231,40 | -0,04% | 6,00 |
| 02.09.2025 | 228,60 | 231,80 | 228,60 | 231,50 | -0,30% | 53,00 |
| 01.09.2025 | 229,40 | 232,70 | 228,50 | 232,20 | -0,30% | 39,00 |
| 29.08.2025 | 232,90 | 232,90 | 232,90 | 232,90 | -1,81% | 42,00 |
| 28.08.2025 | 237,10 | 237,20 | 237,10 | 237,20 | 0,13% | 66,00 |
| 27.08.2025 | 234,00 | 236,90 | 233,90 | 236,90 | 1,89% | 15,00 |
| 26.08.2025 | 234,50 | 234,50 | 228,20 | 232,50 | 0,39% | 552,00 |
| 25.08.2025 | 232,20 | 232,80 | 231,60 | 231,60 | 0,56% | 30,00 |
| 22.08.2025 | 229,85 | 232,10 | 229,25 | 230,30 | -0,22% | - |
| 21.08.2025 | 227,50 | 230,80 | 227,50 | 230,80 | 1,41% | 2,00 |
| 20.08.2025 | 229,30 | 229,30 | 224,70 | 227,60 | 0,49% | 114,00 |
| 19.08.2025 | 226,50 | 226,50 | 226,50 | 226,50 | -2,16% | 1,00 |
| 18.08.2025 | 228,60 | 231,50 | 226,10 | 231,50 | 2,30% | 13,00 |
| 15.08.2025 | 231,20 | 231,20 | 226,30 | 226,30 | -2,25% | 35,00 |
| 14.08.2025 | 231,00 | 231,50 | 228,80 | 231,50 | 0,61% | 26,00 |
| 13.08.2025 | 231,00 | 231,10 | 227,70 | 230,10 | 0,92% | 64,00 |
| 12.08.2025 | 230,90 | 230,90 | 228,00 | 228,00 | -1,34% | 10,00 |
| 11.08.2025 | 228,60 | 232,70 | 225,70 | 231,10 | 1,54% | 32,00 |
| 08.08.2025 | 230,80 | 230,80 | 227,50 | 227,60 | 1,25% | 22,00 |
| 07.08.2025 | 228,00 | 231,40 | 221,90 | 224,80 | -3,27% | 76,00 |
| 06.08.2025 | 232,90 | 236,20 | 232,40 | 232,40 | -0,09% | 131,00 |
| 05.08.2025 | 232,30 | 232,80 | 228,90 | 232,60 | 1,26% | 114,00 |
| 04.08.2025 | 233,20 | 235,80 | 229,10 | 229,70 | -1,84% | 51,00 |
| 01.08.2025 | 244,20 | 244,20 | 234,00 | 234,00 | -5,99% | 78,00 |
| 31.07.2025 | 229,70 | 253,50 | 229,70 | 248,90 | 9,17% | 450,00 |
| 30.07.2025 | 227,90 | 229,30 | 227,90 | 228,00 | 0,75% | 131,00 |
| 29.07.2025 | 229,00 | 229,30 | 226,30 | 226,30 | -1,18% | 44,00 |
| 28.07.2025 | 225,50 | 229,00 | 225,50 | 229,00 | 1,15% | 7,00 |
| 25.07.2025 | 222,60 | 226,40 | 222,60 | 226,40 | 0,31% | 15,00 |
| 24.07.2025 | 224,00 | 225,70 | 224,00 | 225,70 | 0,00% | 101,00 |
| 23.07.2025 | 217,80 | 225,70 | 214,30 | 225,70 | 4,98% | 665,00 |
| 22.07.2025 | 215,00 | 215,00 | 215,00 | 215,00 | -0,92% | 10,00 |
| 21.07.2025 | 220,70 | 220,70 | 217,00 | 217,00 | 0,09% | 49,00 |
| 18.07.2025 | 218,00 | 220,40 | 216,80 | 216,80 | -1,68% | 72,00 |
| 17.07.2025 | 219,80 | 220,50 | 219,80 | 220,50 | -0,09% | 70,00 |
| 16.07.2025 | 216,10 | 220,70 | 216,10 | 220,70 | 1,15% | 7,00 |
| 15.07.2025 | 223,40 | 223,40 | 218,20 | 218,20 | -0,23% | 88,00 |
| 14.07.2025 | 221,80 | 221,80 | 218,70 | 218,70 | -0,86% | 42,00 |
| 11.07.2025 | 221,30 | 221,30 | 217,70 | 220,60 | 0,27% | 133,00 |
| 10.07.2025 | 210,00 | 220,00 | 210,00 | 220,00 | 3,33% | 341,00 |
| 09.07.2025 | 213,30 | 213,50 | 210,80 | 212,90 | 0,38% | 483,00 |
| 08.07.2025 | 214,30 | 214,90 | 211,50 | 212,10 | -2,62% | 95,00 |
| 07.07.2025 | 215,40 | 219,10 | 215,40 | 217,80 | 1,73% | 198,00 |
| 04.07.2025 | 212,40 | 214,60 | 211,70 | 214,10 | 1,09% | 21,00 |
| 03.07.2025 | 213,80 | 213,80 | 211,80 | 211,80 | 0,43% | 20,00 |
| 02.07.2025 | 210,90 | 210,90 | 210,90 | 210,90 | 1,93% | 2,00 |
| 01.07.2025 | 206,00 | 206,90 | 206,00 | 206,90 | 1,03% | 3,00 |
| 30.06.2025 | 202,90 | 205,90 | 202,90 | 204,80 | -0,97% | 222,00 |
| 27.06.2025 | 204,90 | 206,80 | 204,90 | 206,80 | 0,83% | 52,00 |
| 26.06.2025 | 199,70 | 206,50 | 199,70 | 205,10 | 2,45% | 165,00 |
| 25.06.2025 | 200,20 | 200,20 | 200,20 | 200,20 | 0,63% | 5,00 |
| 24.06.2025 | 204,80 | 204,80 | 198,45 | 198,95 | -3,33% | 216,00 |
| 23.06.2025 | 202,10 | 205,80 | 202,10 | 205,80 | 1,83% | 130,00 |
| 20.06.2025 | 202,40 | 202,60 | 200,00 | 202,10 | 0,05% | 43,00 |
| 19.06.2025 | 200,90 | 202,00 | 200,90 | 202,00 | -1,61% | 25,00 |
| 18.06.2025 | 202,20 | 205,30 | 202,20 | 205,30 | 2,75% | 46,00 |
| 17.06.2025 | 195,50 | 199,80 | 195,50 | 199,80 | 0,86% | 52,00 |
| 16.06.2025 | 203,40 | 203,50 | 198,10 | 198,10 | -1,05% | 25,00 |
| 13.06.2025 | 197,40 | 205,00 | 197,40 | 200,20 | 3,97% | 286,00 |
| 12.06.2025 | 197,00 | 197,00 | 192,55 | 192,55 | -0,77% | 22,00 |
| 11.06.2025 | 195,00 | 195,00 | 190,00 | 194,05 | -1,50% | 155,00 |
| 10.06.2025 | 198,10 | 200,80 | 197,00 | 197,00 | 0,08% | 95,00 |
| 09.06.2025 | 199,60 | 199,80 | 196,55 | 196,85 | -0,38% | 475,00 |
| 06.06.2025 | 198,95 | 199,60 | 197,60 | 197,60 | 1,65% | 8,00 |
| 05.06.2025 | 196,00 | 198,25 | 194,40 | 194,40 | -2,39% | 85,00 |
| 04.06.2025 | 198,90 | 199,15 | 198,90 | 199,15 | 0,38% | 21,00 |
| 03.06.2025 | 192,60 | 198,40 | 192,60 | 198,40 | 1,22% | 77,00 |
| 02.06.2025 | 193,20 | 196,00 | 192,15 | 196,00 | -0,13% | 86,00 |
| 30.05.2025 | 196,30 | 196,30 | 196,25 | 196,25 | -0,68% | 135,00 |
| 29.05.2025 | 197,75 | 197,75 | 197,60 | 197,60 | -1,94% | 123,00 |
| 28.05.2025 | 199,45 | 201,50 | 199,45 | 201,50 | 0,75% | 40,00 |
| 27.05.2025 | 202,30 | 202,30 | 198,75 | 200,00 | 0,81% | 21,00 |
| 26.05.2025 | 198,05 | 198,40 | 198,05 | 198,40 | 0,10% | 18,00 |
| 23.05.2025 | 199,60 | 199,90 | 195,50 | 198,20 | 0,61% | 43,00 |
| 22.05.2025 | 197,60 | 197,60 | 197,00 | 197,00 | 0,20% | 24,00 |
| 21.05.2025 | 201,30 | 201,30 | 196,60 | 196,60 | -3,72% | 230,00 |
| 20.05.2025 | 205,10 | 205,10 | 204,20 | 204,20 | 1,49% | 391,00 |
| 19.05.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -2,61% | 2,00 |
| 16.05.2025 | 202,50 | 206,60 | 202,50 | 206,60 | 1,52% | 34,00 |
| 15.05.2025 | 199,70 | 203,50 | 196,30 | 203,50 | 3,48% | 299,00 |