261,300€
1,83%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 260,00 | 260,35 | 258,40 | 259,90 | 1,29% | - |
| 24.10.2025 | 248,90 | 256,60 | 248,90 | 256,60 | 2,97% | - |
| 23.10.2025 | 243,10 | 250,60 | 243,10 | 249,20 | 2,17% | - |
| 22.10.2025 | 246,20 | 247,10 | 242,40 | 243,90 | -1,30% | - |
| 21.10.2025 | 243,80 | 248,50 | 243,80 | 247,10 | 0,86% | - |
| 20.10.2025 | 239,00 | 245,00 | 239,00 | 245,00 | 2,64% | - |
| 17.10.2025 | 237,90 | 239,80 | 237,90 | 238,70 | -1,08% | - |
| 16.10.2025 | 242,80 | 244,30 | 241,30 | 241,30 | -1,39% | - |
| 15.10.2025 | 252,20 | 252,40 | 240,70 | 244,70 | -2,12% | 20,00 |
| 14.10.2025 | 259,00 | 259,00 | 246,10 | 250,00 | 1,05% | 18,00 |
| 13.10.2025 | 245,00 | 247,40 | 244,00 | 247,40 | 1,77% | - |
| 10.10.2025 | 245,90 | 245,90 | 243,10 | 243,10 | -1,62% | 8,00 |
| 09.10.2025 | 249,10 | 250,80 | 247,10 | 247,10 | -0,60% | - |
| 08.10.2025 | 244,00 | 248,60 | 244,00 | 248,60 | 2,09% | - |
| 07.10.2025 | 245,10 | 247,30 | 243,50 | 243,50 | -0,90% | - |
| 06.10.2025 | 241,40 | 246,40 | 241,40 | 245,70 | 2,37% | - |
| 03.10.2025 | 239,60 | 242,70 | 239,60 | 240,00 | 0,08% | - |
| 02.10.2025 | 242,00 | 242,60 | 239,80 | 239,80 | -1,36% | - |
| 01.10.2025 | 242,00 | 246,40 | 242,00 | 243,10 | -0,29% | - |
| 30.09.2025 | 236,30 | 243,80 | 236,30 | 243,80 | 2,52% | - |
| 29.09.2025 | 236,70 | 239,10 | 236,70 | 237,80 | 0,13% | - |
| 26.09.2025 | 230,70 | 237,50 | 230,70 | 237,50 | 2,59% | - |
| 25.09.2025 | 234,70 | 239,40 | 231,50 | 231,50 | -1,87% | - |
| 24.09.2025 | 232,50 | 238,10 | 232,50 | 235,90 | 1,33% | - |
| 23.09.2025 | 232,30 | 235,40 | 232,30 | 232,80 | -0,09% | 50,00 |
| 22.09.2025 | 232,30 | 233,00 | 231,60 | 233,00 | 0,65% | - |
| 19.09.2025 | 231,80 | 232,70 | 230,30 | 231,50 | -0,56% | - |
| 18.09.2025 | 230,20 | 233,10 | 229,40 | 232,80 | 0,91% | - |
| 17.09.2025 | 228,70 | 230,80 | 227,40 | 230,70 | 0,30% | - |
| 16.09.2025 | 230,40 | 233,00 | 227,30 | 230,00 | -0,26% | 33,00 |
| 15.09.2025 | 233,30 | 233,70 | 230,50 | 230,60 | -1,66% | - |
| 12.09.2025 | 233,70 | 235,20 | 233,40 | 234,50 | 0,64% | - |
| 11.09.2025 | 232,70 | 233,00 | 231,00 | 233,00 | 0,43% | - |
| 10.09.2025 | 227,00 | 232,00 | 226,20 | 232,00 | 0,89% | - |
| 09.09.2025 | 229,25 | 230,15 | 227,80 | 229,95 | -0,76% | - |
| 08.09.2025 | 231,60 | 231,80 | 230,10 | 231,70 | 0,56% | - |
| 05.09.2025 | 230,20 | 230,40 | 225,90 | 230,40 | -0,04% | - |
| 04.09.2025 | 229,60 | 231,30 | 228,40 | 230,50 | 0,17% | - |
| 03.09.2025 | 230,30 | 230,60 | 228,40 | 230,10 | -0,52% | - |
| 02.09.2025 | 228,60 | 233,10 | 228,60 | 231,30 | 1,05% | - |
| 01.09.2025 | 229,00 | 229,00 | 228,40 | 228,90 | -0,91% | - |
| 29.08.2025 | 232,80 | 235,40 | 231,00 | 231,00 | -1,49% | 49,00 |
| 28.08.2025 | 235,50 | 235,90 | 234,10 | 234,50 | -1,14% | - |
| 27.08.2025 | 232,30 | 237,20 | 232,30 | 237,20 | 1,85% | 45,00 |
| 26.08.2025 | 230,80 | 232,90 | 230,70 | 232,90 | 0,17% | - |
| 25.08.2025 | 228,90 | 232,50 | 228,90 | 232,50 | 1,22% | - |
| 22.08.2025 | 228,20 | 231,10 | 228,20 | 229,70 | 0,35% | - |
| 21.08.2025 | 227,70 | 228,90 | 227,40 | 228,90 | -0,13% | - |
| 20.08.2025 | 226,10 | 229,20 | 225,10 | 229,20 | 0,88% | - |
| 19.08.2025 | 227,50 | 227,50 | 224,40 | 227,20 | -0,79% | - |
| 18.08.2025 | 226,10 | 229,70 | 226,10 | 229,00 | 1,01% | 70,00 |
| 15.08.2025 | 228,10 | 228,10 | 226,20 | 226,70 | -1,00% | - |
| 14.08.2025 | 228,20 | 230,90 | 228,00 | 229,00 | -0,17% | - |
| 13.08.2025 | 227,70 | 229,40 | 226,20 | 229,40 | 0,26% | - |
| 12.08.2025 | 227,90 | 228,80 | 226,60 | 228,80 | -0,35% | - |
| 11.08.2025 | 225,40 | 231,60 | 225,40 | 229,60 | 1,28% | - |
| 08.08.2025 | 227,30 | 229,20 | 226,20 | 226,70 | -0,31% | - |
| 07.08.2025 | 228,10 | 228,10 | 224,30 | 227,40 | -0,70% | - |
| 06.08.2025 | 233,10 | 233,10 | 229,00 | 229,00 | -1,67% | 20,00 |
| 05.08.2025 | 228,90 | 232,90 | 228,90 | 232,90 | 1,70% | - |
| 04.08.2025 | 234,00 | 236,00 | 229,00 | 229,00 | -1,29% | 15,00 |
| 01.08.2025 | 242,00 | 242,00 | 232,00 | 232,00 | -4,49% | 129,00 |
| 31.07.2025 | 226,40 | 248,10 | 226,40 | 242,90 | 7,91% | 4,00 |
| 30.07.2025 | 224,70 | 226,70 | 224,70 | 225,10 | 0,00% | - |
| 29.07.2025 | 225,40 | 226,90 | 225,10 | 225,10 | -0,35% | - |
| 28.07.2025 | 225,00 | 225,90 | 223,90 | 225,90 | 0,58% | - |
| 25.07.2025 | 223,10 | 225,20 | 222,70 | 224,60 | 0,54% | - |
| 24.07.2025 | 224,00 | 225,70 | 223,40 | 223,40 | -0,45% | - |
| 23.07.2025 | 215,40 | 224,80 | 215,40 | 224,40 | 4,03% | 16,00 |
| 22.07.2025 | 215,10 | 216,10 | 214,70 | 215,70 | 0,09% | - |
| 21.07.2025 | 217,50 | 217,50 | 215,40 | 215,50 | -1,10% | - |
| 18.07.2025 | 218,60 | 218,80 | 216,80 | 217,90 | -0,59% | - |
| 17.07.2025 | 216,90 | 219,40 | 216,90 | 219,20 | 0,97% | - |
| 16.07.2025 | 216,30 | 217,80 | 216,30 | 217,10 | -0,46% | - |
| 15.07.2025 | 220,30 | 221,20 | 218,10 | 218,10 | -1,40% | - |
| 14.07.2025 | 218,20 | 221,20 | 218,20 | 221,20 | 0,68% | - |
| 11.07.2025 | 218,70 | 220,20 | 218,10 | 219,70 | -0,09% | - |
| 10.07.2025 | 210,00 | 219,90 | 210,00 | 219,90 | 3,82% | - |
| 09.07.2025 | 209,90 | 212,00 | 209,90 | 211,80 | 0,47% | - |
| 08.07.2025 | 214,60 | 214,80 | 210,80 | 210,80 | -2,32% | - |
| 07.07.2025 | 214,00 | 217,50 | 214,00 | 215,80 | 1,98% | 8,00 |
| 04.07.2025 | 212,40 | 212,40 | 211,60 | 211,60 | -0,89% | - |
| 03.07.2025 | 210,60 | 215,20 | 210,60 | 213,50 | 1,04% | 15,00 |
| 02.07.2025 | 208,00 | 211,50 | 207,40 | 211,30 | 1,73% | 32,00 |
| 01.07.2025 | 203,20 | 208,10 | 203,20 | 207,70 | 1,37% | - |
| 30.06.2025 | 202,90 | 204,90 | 201,30 | 204,90 | 1,04% | - |
| 27.06.2025 | 204,00 | 204,00 | 201,80 | 202,80 | -0,44% | - |
| 26.06.2025 | 200,10 | 204,90 | 200,10 | 203,70 | 1,19% | - |
| 25.06.2025 | 198,00 | 201,40 | 196,60 | 201,30 | 1,16% | - |
| 24.06.2025 | 204,40 | 204,40 | 198,25 | 199,00 | -2,40% | - |
| 23.06.2025 | 201,90 | 206,00 | 201,90 | 203,90 | 0,59% | - |
| 20.06.2025 | 199,90 | 203,40 | 199,90 | 202,70 | 1,81% | - |
| 19.06.2025 | 202,40 | 202,40 | 199,10 | 199,10 | -1,92% | - |
| 18.06.2025 | 202,30 | 204,50 | 202,30 | 203,00 | 0,10% | - |
| 17.06.2025 | 196,15 | 203,20 | 196,05 | 202,80 | 2,84% | - |
| 16.06.2025 | 200,30 | 200,30 | 195,30 | 197,20 | -1,84% | - |
| 13.06.2025 | 198,00 | 202,80 | 198,00 | 200,90 | 1,95% | - |
| 12.06.2025 | 194,10 | 197,05 | 192,40 | 197,05 | 0,48% | - |
| 11.06.2025 | 195,05 | 196,25 | 188,60 | 196,10 | 0,93% | - |
| 10.06.2025 | 198,10 | 200,50 | 194,10 | 194,30 | -2,46% | 15,00 |