276,375€
1,15%
Echtzeit-Aktienkurs Huntington Ingalls Industries
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 309,55 | 314,30 | 266,73 | 279,10 | -10,19% | 484,00 |
| 04.05.2026 | 306,83 | 314,25 | 304,63 | 310,75 | 0,12% | 230,00 |
| 30.04.2026 | 309,55 | 315,02 | 304,90 | 310,38 | 0,05% | 16,00 |
| 29.04.2026 | 307,92 | 316,65 | 304,58 | 310,23 | 0,47% | 15,00 |
| 28.04.2026 | 305,27 | 312,55 | 301,70 | 308,77 | 1,03% | - |
| 27.04.2026 | 304,40 | 312,27 | 300,92 | 305,63 | -0,29% | 187,00 |
| 24.04.2026 | 314,95 | 317,50 | 303,38 | 306,50 | -3,03% | 262,00 |
| 23.04.2026 | 308,33 | 317,27 | 305,77 | 316,08 | 0,91% | 32,00 |
| 22.04.2026 | 321,55 | 327,67 | 311,35 | 313,23 | -2,81% | 127,00 |
| 21.04.2026 | 331,80 | 335,55 | 322,05 | 322,27 | -3,20% | 149,00 |
| 20.04.2026 | 334,80 | 337,33 | 327,98 | 332,92 | -0,77% | 30,00 |
| 17.04.2026 | 334,95 | 338,58 | 333,20 | 335,50 | -0,23% | 493,00 |
| 16.04.2026 | 335,95 | 342,38 | 334,70 | 336,27 | -0,44% | - |
| 15.04.2026 | 332,20 | 340,60 | 327,95 | 337,77 | 0,07% | 70,00 |
| 14.04.2026 | 336,75 | 337,90 | 334,35 | 337,52 | 0,69% | 134,00 |
| 13.04.2026 | 337,15 | 341,50 | 332,77 | 335,20 | -0,25% | 17,00 |
| 10.04.2026 | 345,92 | 347,05 | 330,85 | 336,05 | -2,51% | 253,00 |
| 09.04.2026 | 356,77 | 356,77 | 343,88 | 344,70 | -2,31% | 15,00 |
| 08.04.2026 | 351,60 | 356,98 | 344,75 | 352,85 | 1,66% | 243,00 |
| 07.04.2026 | 352,33 | 353,83 | 346,35 | 347,08 | 0,93% | 770,00 |
| 02.04.2026 | 335,73 | 345,80 | 330,63 | 343,88 | 1,31% | 750,00 |
| 01.04.2026 | 320,52 | 341,25 | 319,85 | 339,42 | 3,29% | 150,00 |
| 31.03.2026 | 322,50 | 331,02 | 321,63 | 328,60 | 2,06% | 30,00 |
| 30.03.2026 | 330,10 | 336,67 | 319,95 | 321,98 | -2,73% | 251,00 |
| 27.03.2026 | 323,83 | 336,63 | 323,83 | 331,02 | -0,93% | 116,00 |
| 26.03.2026 | 345,73 | 347,40 | 333,40 | 334,13 | -3,97% | 287,00 |
| 25.03.2026 | 347,20 | 352,50 | 345,45 | 347,95 | -0,37% | 200,00 |
| 24.03.2026 | 340,40 | 350,38 | 340,17 | 349,23 | 2,10% | 126,00 |
| 23.03.2026 | 345,45 | 354,55 | 341,15 | 342,05 | -3,57% | 135,00 |
| 20.03.2026 | 360,77 | 362,70 | 351,20 | 354,73 | -2,14% | 95,00 |
| 19.03.2026 | 371,65 | 374,25 | 357,48 | 362,48 | -2,61% | 144,00 |
| 18.03.2026 | 366,50 | 376,27 | 366,00 | 372,20 | 1,80% | 507,00 |
| 17.03.2026 | 360,33 | 367,25 | 358,27 | 365,63 | 1,16% | 171,00 |
| 16.03.2026 | 359,05 | 366,40 | 351,55 | 361,42 | -0,44% | 184,00 |
| 13.03.2026 | 355,27 | 364,20 | 354,77 | 363,02 | 0,62% | 357,00 |
| 12.03.2026 | 355,55 | 361,77 | 349,67 | 360,80 | 1,28% | 470,00 |
| 11.03.2026 | 359,73 | 362,45 | 354,30 | 356,25 | -0,96% | 340,00 |
| 10.03.2026 | 368,63 | 371,20 | 358,90 | 359,70 | -2,56% | 53,00 |
| 09.03.2026 | 364,45 | 371,90 | 361,25 | 369,15 | 0,05% | 68,00 |
| 06.03.2026 | 364,27 | 372,55 | 358,67 | 368,95 | 1,92% | 83,00 |
| 05.03.2026 | 374,10 | 377,25 | 355,50 | 362,00 | -3,68% | 36,00 |
| 04.03.2026 | 373,65 | 379,90 | 372,10 | 375,85 | -0,61% | 1.136,00 |
| 03.03.2026 | 387,42 | 390,17 | 376,98 | 378,17 | -2,48% | 508,00 |
| 02.03.2026 | 390,38 | 414,35 | 381,77 | 387,80 | 3,32% | 561,00 |
| 27.02.2026 | 370,55 | 377,85 | 369,58 | 375,35 | 0,32% | 232,00 |
| 26.02.2026 | 369,20 | 377,13 | 364,58 | 374,15 | 1,14% | 175,00 |
| 25.02.2026 | 379,58 | 383,77 | 355,30 | 369,95 | -2,70% | 340,00 |
| 24.02.2026 | 373,65 | 381,10 | 365,80 | 380,20 | 2,19% | 138,00 |
| 23.02.2026 | 366,55 | 374,55 | 363,83 | 372,05 | 0,18% | 111,00 |
| 20.02.2026 | 376,95 | 379,65 | 368,05 | 371,38 | -1,32% | 37,00 |
| 19.02.2026 | 360,65 | 376,83 | 357,52 | 376,35 | 4,40% | 38,00 |
| 18.02.2026 | 353,95 | 361,33 | 353,90 | 360,50 | 2,20% | 175,00 |
| 17.02.2026 | 351,75 | 355,00 | 344,45 | 352,75 | -0,25% | 274,00 |
| 16.02.2026 | 354,10 | 355,60 | 352,55 | 353,65 | 0,34% | 97,00 |
| 13.02.2026 | 337,95 | 356,15 | 336,05 | 352,45 | 2,86% | 244,00 |
| 12.02.2026 | 330,00 | 348,20 | 329,05 | 342,65 | 3,49% | 126,00 |
| 11.02.2026 | 336,00 | 340,10 | 322,45 | 331,10 | -1,53% | 46,00 |
| 10.02.2026 | 341,70 | 342,95 | 331,90 | 336,25 | -1,34% | 516,00 |
| 09.02.2026 | 335,60 | 347,75 | 334,95 | 340,80 | 1,19% | 179,00 |
| 06.02.2026 | 314,40 | 338,35 | 313,05 | 336,80 | 8,59% | 248,00 |
| 05.02.2026 | 354,75 | 355,80 | 298,45 | 310,15 | -11,75% | 436,00 |
| 04.02.2026 | 364,35 | 365,70 | 347,15 | 351,45 | -3,28% | 347,00 |
| 03.02.2026 | 358,20 | 366,70 | 354,95 | 363,35 | 1,92% | 1.612,00 |
| 02.02.2026 | 347,55 | 358,55 | 345,35 | 356,50 | 0,62% | 59,00 |
| 30.01.2026 | 357,95 | 360,35 | 351,75 | 354,30 | -0,85% | 187,00 |
| 29.01.2026 | 356,50 | 363,20 | 354,55 | 357,35 | 0,29% | 61,00 |
| 28.01.2026 | 351,25 | 359,20 | 349,10 | 356,30 | 1,44% | 98,00 |
| 27.01.2026 | 347,05 | 353,55 | 344,15 | 351,25 | 0,90% | 354,00 |
| 26.01.2026 | 353,10 | 353,60 | 341,35 | 348,10 | -1,47% | 1.450,00 |
| 23.01.2026 | 361,70 | 363,65 | 349,85 | 353,30 | -2,09% | 118,00 |
| 22.01.2026 | 363,65 | 366,90 | 355,35 | 360,85 | -0,70% | 341,00 |
| 21.01.2026 | 358,30 | 363,80 | 350,90 | 363,40 | 2,45% | 296,00 |
| 20.01.2026 | 372,50 | 372,95 | 351,85 | 354,70 | -3,05% | 259,00 |
| 19.01.2026 | 364,35 | 368,85 | 363,65 | 365,85 | -0,45% | 97,00 |
| 16.01.2026 | 364,80 | 369,00 | 361,90 | 367,50 | 1,81% | 104,00 |
| 15.01.2026 | 360,30 | 363,10 | 346,75 | 360,95 | 1,04% | 1.463,00 |
| 14.01.2026 | 368,50 | 370,95 | 351,50 | 357,25 | -0,24% | 463,00 |
| 13.01.2026 | 355,10 | 368,05 | 344,75 | 358,10 | 4,95% | 478,00 |
| 12.01.2026 | 335,80 | 342,15 | 333,05 | 341,20 | 2,59% | 627,00 |
| 09.01.2026 | 327,40 | 336,10 | 325,10 | 332,60 | 2,39% | 436,00 |
| 08.01.2026 | 310,55 | 333,70 | 310,55 | 324,85 | 4,17% | 834,00 |
| 07.01.2026 | 314,10 | 320,25 | 304,95 | 311,85 | -0,86% | 77,00 |
| 06.01.2026 | 310,10 | 316,80 | 308,55 | 314,55 | 1,45% | 225,00 |
| 05.01.2026 | 298,05 | 313,20 | 297,50 | 310,05 | 3,85% | 214,00 |
| 02.01.2026 | 290,60 | 298,65 | 286,90 | 298,55 | 1,81% | 102,00 |
| 30.12.2025 | 293,45 | 294,25 | 291,95 | 293,25 | -0,07% | 67,00 |
| 29.12.2025 | 299,90 | 300,10 | 293,20 | 293,45 | -2,49% | 384,00 |
| 23.12.2025 | 311,35 | 315,70 | 298,55 | 300,95 | 0,12% | 508,00 |
| 22.12.2025 | 287,60 | 303,95 | 287,30 | 300,60 | 4,52% | 519,00 |
| 19.12.2025 | 275,55 | 287,70 | 274,20 | 287,60 | 4,52% | 190,00 |
| 18.12.2025 | 274,30 | 278,30 | 273,00 | 275,15 | 0,46% | 165,00 |
| 17.12.2025 | 280,15 | 281,35 | 271,65 | 273,90 | -1,51% | 102,00 |
| 16.12.2025 | 279,65 | 281,75 | 274,35 | 278,10 | -0,73% | 137,00 |
| 15.12.2025 | 280,25 | 281,40 | 276,55 | 280,15 | 0,59% | 45,00 |
| 12.12.2025 | 279,05 | 283,00 | 277,55 | 278,50 | -0,25% | 40,00 |
| 11.12.2025 | 275,55 | 281,05 | 274,15 | 279,20 | 0,99% | - |
| 10.12.2025 | 271,25 | 279,35 | 268,05 | 276,45 | 1,99% | 33,00 |
| 09.12.2025 | 271,20 | 275,00 | 269,35 | 271,05 | -0,24% | 39,00 |
| 08.12.2025 | 261,10 | 272,40 | 260,45 | 271,70 | 3,86% | 14,00 |
| 05.12.2025 | 270,95 | 272,30 | 258,20 | 261,60 | -3,56% | 78,00 |