241,600€
-2,07%
Echtzeit-Aktienkurs Huntington Ingalls Industries
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 245,60 | 247,50 | 241,30 | 241,30 | -2,19% | - |
| 08.09.2026 | 244,00 | 250,70 | 244,00 | 246,70 | 1,02% | - |
| 07.09.2026 | 244,80 | 244,80 | 244,10 | 244,20 | -0,12% | - |
| 04.09.2026 | 248,30 | 248,30 | 244,50 | 244,50 | -1,85% | - |
| 03.09.2026 | 247,20 | 249,20 | 247,20 | 249,10 | 0,36% | - |
| 02.09.2026 | 250,30 | 250,30 | 247,60 | 248,20 | -1,08% | - |
| 01.09.2026 | 249,20 | 251,80 | 249,20 | 250,90 | 0,24% | - |
| 31.08.2026 | 251,50 | 251,50 | 249,00 | 250,30 | -1,18% | - |
| 28.08.2026 | 251,90 | 253,30 | 250,00 | 253,30 | -0,51% | - |
| 27.08.2026 | 252,90 | 255,60 | 252,90 | 254,60 | 0,43% | - |
| 26.08.2026 | 247,50 | 254,50 | 247,50 | 253,50 | 1,68% | - |
| 25.08.2026 | 251,40 | 251,40 | 246,60 | 249,30 | -0,76% | - |
| 24.08.2026 | 252,80 | 252,80 | 250,80 | 251,20 | -1,26% | - |
| 21.08.2026 | 256,00 | 256,90 | 253,70 | 254,40 | -1,36% | - |
| 20.08.2026 | 265,40 | 265,40 | 256,90 | 257,90 | -3,44% | - |
| 19.08.2026 | 271,50 | 271,50 | 266,20 | 267,10 | -2,84% | 15,00 |
| 18.08.2026 | 271,80 | 277,40 | 271,80 | 274,90 | 0,18% | - |
| 17.08.2026 | 283,70 | 283,70 | 274,40 | 274,40 | -3,11% | - |
| 14.08.2026 | 280,10 | 283,80 | 279,60 | 283,20 | 0,53% | - |
| 13.08.2026 | 281,80 | 281,80 | 280,20 | 281,70 | -0,32% | - |
| 12.08.2026 | 282,40 | 284,00 | 279,40 | 282,60 | -0,14% | - |
| 11.08.2026 | 284,70 | 285,40 | 282,60 | 283,00 | -1,05% | 125,00 |
| 10.08.2026 | 279,30 | 288,40 | 279,30 | 286,00 | 2,47% | 15,00 |
| 07.08.2026 | 277,20 | 279,10 | 276,10 | 279,10 | 0,29% | - |
| 06.08.2026 | 273,50 | 280,70 | 273,50 | 278,30 | 1,68% | - |
| 05.08.2026 | 279,20 | 279,20 | 273,70 | 273,70 | -1,90% | - |
| 04.08.2026 | 282,00 | 282,00 | 276,10 | 279,00 | -1,55% | 1.000,00 |
| 03.08.2026 | 282,60 | 287,30 | 282,60 | 283,40 | -0,14% | - |
| 31.07.2026 | 277,20 | 283,80 | 273,60 | 283,80 | 3,50% | - |
| 30.07.2026 | 248,10 | 276,50 | 248,10 | 274,20 | 12,61% | 13,00 |
| 29.07.2026 | 260,70 | 261,70 | 243,50 | 243,50 | -6,95% | - |
| 28.07.2026 | 250,80 | 261,70 | 250,80 | 261,70 | 3,68% | - |
| 27.07.2026 | 252,60 | 252,60 | 249,70 | 252,40 | 0,20% | - |
| 24.07.2026 | 250,20 | 254,00 | 250,20 | 251,90 | 0,44% | 6,00 |
| 23.07.2026 | 240,30 | 255,10 | 240,30 | 250,80 | 3,64% | - |
| 22.07.2026 | 234,00 | 242,60 | 234,00 | 242,00 | 3,15% | - |
| 21.07.2026 | 236,00 | 236,60 | 230,40 | 234,60 | -0,51% | - |
| 20.07.2026 | 233,40 | 238,20 | 233,40 | 235,80 | 0,68% | - |
| 17.07.2026 | 234,60 | 239,30 | 234,20 | 234,20 | -1,22% | - |
| 16.07.2026 | 240,60 | 240,60 | 237,10 | 237,10 | -1,98% | - |
| 15.07.2026 | 243,60 | 246,50 | 241,90 | 241,90 | -1,10% | - |
| 14.07.2026 | 250,00 | 250,00 | 244,60 | 244,60 | -2,28% | 10,00 |
| 13.07.2026 | 250,00 | 250,40 | 250,00 | 250,30 | 0,00% | - |
| 10.07.2026 | 248,00 | 250,70 | 247,50 | 250,30 | 0,52% | - |
| 09.07.2026 | 253,20 | 253,20 | 247,10 | 249,00 | -1,15% | 25,00 |
| 08.07.2026 | 251,20 | 251,90 | 248,40 | 251,90 | -0,08% | - |
| 07.07.2026 | 254,60 | 258,10 | 251,10 | 252,10 | -1,60% | 125,00 |
| 06.07.2026 | 257,50 | 257,50 | 254,10 | 256,20 | 0,27% | - |
| 03.07.2026 | 253,90 | 255,60 | 253,90 | 255,50 | 0,83% | - |
| 02.07.2026 | 243,70 | 253,40 | 243,70 | 253,40 | 3,72% | - |
| 01.07.2026 | 243,00 | 247,00 | 243,00 | 244,30 | -0,24% | - |
| 30.06.2026 | 242,20 | 245,20 | 242,20 | 244,90 | 1,07% | - |
| 29.06.2026 | 248,10 | 248,10 | 242,30 | 242,30 | -1,58% | - |
| 26.06.2026 | 241,60 | 249,30 | 241,60 | 246,20 | 1,07% | - |
| 25.06.2026 | 245,90 | 246,70 | 243,40 | 243,60 | -1,30% | - |
| 24.06.2026 | 248,10 | 248,10 | 246,10 | 246,80 | -0,28% | - |
| 23.06.2026 | 239,40 | 247,50 | 239,40 | 247,50 | 1,94% | - |
| 22.06.2026 | 247,00 | 247,00 | 240,90 | 242,80 | -1,86% | - |
| 19.06.2026 | 246,90 | 247,40 | 246,90 | 247,40 | 0,12% | - |
| 18.06.2026 | 257,70 | 257,70 | 247,10 | 247,10 | -4,11% | - |
| 17.06.2026 | 255,80 | 259,60 | 255,80 | 257,70 | 0,43% | - |
| 16.06.2026 | 256,60 | 258,40 | 256,20 | 256,60 | -1,00% | - |
| 15.06.2026 | 257,80 | 259,20 | 256,00 | 259,20 | 1,01% | - |
| 12.06.2026 | 258,60 | 258,80 | 256,60 | 256,60 | -0,85% | - |
| 11.06.2026 | 249,40 | 258,80 | 249,40 | 258,80 | 3,48% | - |
| 10.06.2026 | 254,90 | 254,90 | 250,10 | 250,10 | -2,53% | - |
| 09.06.2026 | 252,10 | 256,60 | 252,10 | 256,60 | 1,74% | - |
| 08.06.2026 | 252,30 | 253,70 | 251,70 | 252,20 | -0,24% | - |
| 05.06.2026 | 250,50 | 256,00 | 250,50 | 252,80 | 0,60% | 1.000,00 |
| 04.06.2026 | 245,10 | 251,30 | 245,10 | 251,30 | 1,17% | - |
| 03.06.2026 | 250,70 | 252,90 | 248,40 | 248,40 | -1,27% | - |
| 02.06.2026 | 252,20 | 253,70 | 251,60 | 251,60 | -1,06% | - |
| 01.06.2026 | 263,30 | 263,30 | 252,70 | 254,30 | -3,71% | - |
| 29.05.2026 | 272,80 | 277,10 | 262,30 | 264,10 | -3,54% | 11,00 |
| 28.05.2026 | 271,40 | 276,40 | 271,40 | 273,80 | 0,33% | - |
| 27.05.2026 | 273,80 | 273,80 | 271,60 | 272,90 | -1,02% | 39,00 |
| 26.05.2026 | 275,50 | 275,80 | 272,30 | 275,70 | -0,18% | 44,00 |
| 25.05.2026 | 276,00 | 276,20 | 275,80 | 276,20 | 0,29% | - |
| 22.05.2026 | 272,40 | 275,40 | 272,40 | 275,40 | 0,73% | - |
| 21.05.2026 | 276,10 | 276,70 | 273,40 | 273,40 | -1,05% | - |
| 20.05.2026 | 277,90 | 278,10 | 276,10 | 276,30 | -1,25% | - |
| 19.05.2026 | 280,00 | 282,80 | 279,60 | 279,80 | -1,20% | - |
| 18.05.2026 | 276,80 | 283,20 | 276,80 | 283,20 | 1,11% | - |
| 15.05.2026 | 285,60 | 287,30 | 280,10 | 280,10 | -2,88% | - |
| 14.05.2026 | 284,00 | 289,90 | 284,00 | 288,40 | 0,95% | - |
| 13.05.2026 | 283,10 | 285,70 | 280,80 | 285,70 | 1,64% | - |
| 12.05.2026 | 267,50 | 281,30 | 267,50 | 281,10 | 4,19% | 1,00 |
| 11.05.2026 | 266,40 | 273,60 | 266,40 | 269,80 | 1,09% | - |
| 08.05.2026 | 267,00 | 269,20 | 266,90 | 266,90 | 0,00% | - |
| 07.05.2026 | 270,60 | 270,60 | 266,60 | 266,90 | -1,88% | 5,00 |
| 06.05.2026 | 276,70 | 277,40 | 267,30 | 272,00 | -1,84% | 10,00 |
| 05.05.2026 | 308,90 | 308,90 | 274,30 | 277,10 | -10,56% | - |
| 04.05.2026 | 305,90 | 313,20 | 305,90 | 309,80 | 0,06% | - |
| 30.04.2026 | 307,70 | 311,90 | 307,60 | 309,60 | -0,42% | 10,00 |
| 29.04.2026 | 307,30 | 314,30 | 307,30 | 310,90 | 0,91% | - |
| 28.04.2026 | 304,10 | 308,10 | 301,80 | 308,10 | 1,15% | 3,00 |
| 27.04.2026 | 304,00 | 310,50 | 304,00 | 304,60 | -0,36% | 42,00 |
| 24.04.2026 | 314,40 | 314,40 | 305,30 | 305,70 | -3,23% | 27,00 |
| 23.04.2026 | 304,70 | 315,90 | 304,70 | 315,90 | 1,15% | - |
| 22.04.2026 | 321,20 | 326,10 | 312,30 | 312,30 | -3,16% | - |