231,400€
-0,06%
Echtzeit-Aktienkurs Huntington Ingalls Industries
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 231,75 | 232,50 | 226,55 | 231,40 | -0,06% | - |
| 04.09.2025 | 230,90 | 233,65 | 229,10 | 231,55 | 0,32% | - |
| 03.09.2025 | 232,25 | 234,30 | 228,30 | 230,80 | -0,41% | - |
| 02.09.2025 | 230,60 | 233,90 | 228,95 | 231,75 | 0,46% | 5,00 |
| 01.09.2025 | 231,75 | 231,75 | 229,30 | 230,70 | -0,24% | - |
| 29.08.2025 | 234,60 | 236,60 | 231,15 | 231,25 | -1,78% | - |
| 28.08.2025 | 237,10 | 239,80 | 234,05 | 235,45 | -0,88% | - |
| 27.08.2025 | 231,65 | 238,10 | 231,65 | 237,55 | 1,78% | - |
| 26.08.2025 | 233,25 | 235,80 | 228,20 | 233,40 | 0,24% | - |
| 25.08.2025 | 230,70 | 233,90 | 229,95 | 232,85 | 1,24% | - |
| 22.08.2025 | 229,65 | 233,35 | 227,80 | 230,00 | 0,28% | - |
| 21.08.2025 | 229,30 | 230,65 | 226,65 | 229,35 | 0,13% | - |
| 20.08.2025 | 227,90 | 231,40 | 225,20 | 229,05 | 0,55% | - |
| 19.08.2025 | 230,10 | 231,05 | 225,65 | 227,80 | -0,76% | - |
| 18.08.2025 | 227,50 | 230,95 | 227,35 | 229,55 | 0,95% | 1,00 |
| 15.08.2025 | 229,65 | 229,95 | 226,55 | 227,40 | -0,92% | 21,00 |
| 14.08.2025 | 230,20 | 233,15 | 228,35 | 229,50 | -0,39% | - |
| 13.08.2025 | 229,35 | 231,85 | 226,70 | 230,40 | 0,50% | 1,00 |
| 12.08.2025 | 229,60 | 232,25 | 227,30 | 229,25 | -0,28% | - |
| 11.08.2025 | 227,20 | 233,45 | 226,60 | 229,90 | 1,17% | - |
| 08.08.2025 | 228,45 | 232,15 | 226,75 | 227,25 | -0,44% | - |
| 07.08.2025 | 229,40 | 231,55 | 223,15 | 228,25 | -0,48% | 9,00 |
| 06.08.2025 | 234,05 | 235,45 | 229,20 | 229,35 | -1,97% | 1,00 |
| 05.08.2025 | 229,80 | 234,20 | 229,45 | 233,95 | 2,01% | 1,00 |
| 04.08.2025 | 232,85 | 236,45 | 229,10 | 229,35 | -1,48% | 1,00 |
| 01.08.2025 | 244,25 | 244,25 | 231,85 | 232,80 | -4,47% | 27,00 |
| 31.07.2025 | 226,10 | 256,90 | 226,05 | 243,70 | 7,74% | 111,00 |
| 30.07.2025 | 225,95 | 228,60 | 224,75 | 226,20 | 0,22% | - |
| 29.07.2025 | 226,55 | 229,05 | 225,40 | 225,70 | -0,27% | 1,00 |
| 28.07.2025 | 225,55 | 228,45 | 224,60 | 226,30 | 0,38% | 1,00 |
| 25.07.2025 | 224,15 | 226,75 | 223,20 | 225,45 | 0,60% | - |
| 24.07.2025 | 225,60 | 227,55 | 223,50 | 224,10 | -0,47% | - |
| 23.07.2025 | 216,10 | 225,25 | 214,35 | 225,15 | 4,12% | - |
| 22.07.2025 | 216,30 | 217,40 | 214,75 | 216,25 | -0,07% | 2,00 |
| 21.07.2025 | 219,10 | 220,65 | 215,65 | 216,40 | -1,07% | 1,00 |
| 18.07.2025 | 220,25 | 221,45 | 217,05 | 218,75 | -0,64% | - |
| 17.07.2025 | 218,10 | 222,60 | 217,45 | 220,15 | 0,96% | - |
| 16.07.2025 | 218,70 | 220,45 | 214,50 | 218,05 | -0,39% | 1,00 |
| 15.07.2025 | 220,95 | 222,55 | 218,45 | 218,90 | -1,33% | - |
| 14.07.2025 | 220,80 | 223,30 | 218,40 | 221,85 | 0,43% | - |
| 11.07.2025 | 220,65 | 221,45 | 217,15 | 220,90 | 0,11% | 6,00 |
| 10.07.2025 | 212,40 | 220,95 | 211,25 | 220,65 | 3,88% | - |
| 09.07.2025 | 211,50 | 213,80 | 210,90 | 212,40 | 0,33% | 4,00 |
| 08.07.2025 | 216,15 | 217,80 | 210,80 | 211,70 | -2,24% | - |
| 07.07.2025 | 215,35 | 218,55 | 214,25 | 216,55 | 1,79% | 1,00 |
| 04.07.2025 | 213,45 | 214,40 | 212,15 | 212,75 | -0,89% | 10,00 |
| 03.07.2025 | 212,00 | 215,45 | 210,60 | 214,65 | 1,25% | 3,00 |
| 02.07.2025 | 208,65 | 212,40 | 206,80 | 212,00 | 1,56% | - |
| 01.07.2025 | 204,85 | 210,40 | 203,30 | 208,75 | 1,80% | - |
| 30.06.2025 | 203,60 | 205,55 | 202,35 | 205,05 | 0,47% | - |
| 27.06.2025 | 205,00 | 206,85 | 202,30 | 204,10 | -0,34% | - |
| 26.06.2025 | 201,70 | 206,60 | 199,35 | 204,80 | 1,39% | - |
| 25.06.2025 | 199,52 | 202,50 | 198,27 | 202,00 | 1,15% | - |
| 24.06.2025 | 205,75 | 206,30 | 198,55 | 199,70 | -2,59% | - |
| 23.06.2025 | 203,55 | 208,55 | 203,35 | 205,00 | 0,86% | - |
| 20.06.2025 | 200,30 | 204,95 | 200,30 | 203,25 | 1,46% | - |
| 19.06.2025 | 204,05 | 204,35 | 200,33 | 200,33 | -1,78% | - |
| 18.06.2025 | 203,95 | 208,10 | 203,00 | 203,95 | 0,02% | - |
| 17.06.2025 | 198,38 | 204,10 | 196,35 | 203,90 | 2,93% | - |
| 16.06.2025 | 201,58 | 205,55 | 195,93 | 198,10 | -1,61% | - |
| 13.06.2025 | 197,80 | 206,55 | 195,40 | 201,35 | 1,74% | 1,00 |
| 12.06.2025 | 196,90 | 198,02 | 193,23 | 197,90 | 0,47% | - |
| 11.06.2025 | 195,63 | 196,98 | 187,75 | 196,98 | 0,79% | 10,00 |
| 10.06.2025 | 199,70 | 200,83 | 194,55 | 195,43 | -2,19% | - |
| 09.06.2025 | 198,05 | 200,75 | 196,80 | 199,80 | 0,44% | - |
| 06.06.2025 | 196,43 | 200,23 | 196,43 | 198,93 | 1,39% | - |
| 05.06.2025 | 196,90 | 197,50 | 194,25 | 196,20 | -0,49% | - |
| 04.06.2025 | 200,50 | 200,83 | 197,15 | 197,18 | -1,76% | - |
| 03.06.2025 | 194,40 | 201,40 | 192,60 | 200,70 | 3,02% | - |
| 02.06.2025 | 196,63 | 199,15 | 192,48 | 194,83 | -0,81% | - |
| 30.05.2025 | 196,15 | 197,60 | 193,70 | 196,43 | -0,04% | - |
| 29.05.2025 | 199,88 | 204,05 | 196,10 | 196,50 | -1,68% | - |
| 28.05.2025 | 200,27 | 205,15 | 199,48 | 199,85 | -0,67% | 2,00 |
| 27.05.2025 | 199,38 | 201,30 | 198,02 | 201,20 | 0,63% | - |
| 26.05.2025 | 197,70 | 200,48 | 197,02 | 199,95 | 1,10% | - |
| 23.05.2025 | 199,08 | 201,02 | 194,90 | 197,77 | -0,67% | - |
| 22.05.2025 | 197,25 | 200,40 | 195,43 | 199,10 | 0,90% | - |
| 21.05.2025 | 201,20 | 202,60 | 196,65 | 197,33 | -2,36% | - |
| 20.05.2025 | 203,55 | 208,45 | 201,75 | 202,10 | -0,86% | - |
| 19.05.2025 | 203,50 | 206,65 | 201,23 | 203,85 | -1,21% | - |
| 16.05.2025 | 204,00 | 206,60 | 203,00 | 206,35 | 1,15% | - |
| 15.05.2025 | 198,90 | 204,75 | 197,58 | 204,00 | 2,11% | - |
| 14.05.2025 | 201,80 | 205,70 | 196,00 | 199,77 | -1,03% | - |
| 13.05.2025 | 207,20 | 207,50 | 201,25 | 201,85 | -2,61% | - |
| 12.05.2025 | 207,20 | 214,85 | 204,75 | 207,25 | 0,75% | - |
| 09.05.2025 | 207,80 | 208,80 | 204,05 | 205,70 | -1,03% | - |
| 08.05.2025 | 205,25 | 209,20 | 202,85 | 207,85 | 1,96% | - |
| 07.05.2025 | 208,55 | 208,55 | 202,75 | 203,85 | -0,54% | - |
| 06.05.2025 | 206,15 | 208,40 | 202,45 | 204,95 | -0,61% | 9,00 |
| 05.05.2025 | 203,65 | 206,70 | 201,00 | 206,20 | 1,30% | - |
| 02.05.2025 | 203,60 | 206,05 | 197,55 | 203,55 | 0,12% | - |
| 30.04.2025 | 202,35 | 205,65 | 199,33 | 203,30 | 0,40% | - |
| 29.04.2025 | 201,27 | 203,65 | 199,40 | 202,50 | 1,16% | - |
| 28.04.2025 | 199,18 | 204,05 | 197,55 | 200,18 | 0,50% | - |
| 25.04.2025 | 194,85 | 199,27 | 194,08 | 199,18 | 2,22% | - |
| 24.04.2025 | 192,60 | 195,50 | 190,08 | 194,85 | 1,22% | - |
| 23.04.2025 | 190,18 | 194,83 | 190,18 | 192,50 | 1,26% | - |
| 22.04.2025 | 193,00 | 193,00 | 184,55 | 190,10 | -1,44% | - |
| 17.04.2025 | 189,38 | 194,00 | 187,45 | 192,88 | 1,65% | - |
| 16.04.2025 | 194,13 | 194,13 | 187,30 | 189,75 | -1,89% | - |