204,450€
-0,29%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 204,85 | 208,75 | 203,30 | 204,65 | -0,20% | - |
| 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% | - |
| 15.04.2025 | 193,83 | 195,90 | 192,70 | 193,40 | -0,19% | - |
| 14.04.2025 | 190,93 | 194,90 | 189,30 | 193,77 | 1,76% | 121,00 |
| 11.04.2025 | 179,38 | 193,18 | 176,20 | 190,43 | 6,12% | 16,00 |
| 10.04.2025 | 181,73 | 183,60 | 174,48 | 179,45 | -2,01% | - |
| 09.04.2025 | 166,98 | 184,73 | 164,52 | 183,13 | 7,22% | 5,00 |
| 08.04.2025 | 168,05 | 178,70 | 168,05 | 170,80 | 1,76% | 1,00 |
| 07.04.2025 | 168,77 | 173,58 | 160,27 | 167,85 | -0,56% | - |
| 04.04.2025 | 180,27 | 180,27 | 168,77 | 168,80 | -6,57% | 3,00 |
| 03.04.2025 | 188,77 | 188,77 | 177,75 | 180,68 | -4,40% | - |
| 02.04.2025 | 187,13 | 189,35 | 184,43 | 189,00 | 0,92% | - |
| 01.04.2025 | 188,08 | 190,15 | 186,18 | 187,27 | -0,91% | - |
| 31.03.2025 | 189,45 | 191,10 | 187,00 | 189,00 | -0,32% | - |
| 28.03.2025 | 188,45 | 190,75 | 187,25 | 189,60 | 0,70% | - |
| 27.03.2025 | 188,68 | 190,65 | 186,27 | 188,27 | -0,45% | - |
| 26.03.2025 | 191,25 | 192,38 | 188,30 | 189,13 | -1,23% | - |
| 25.03.2025 | 190,63 | 192,20 | 188,05 | 191,48 | 0,43% | 5,00 |
| 24.03.2025 | 187,15 | 191,40 | 185,90 | 190,65 | 2,29% | - |
| 21.03.2025 | 186,73 | 187,23 | 183,98 | 186,38 | -0,20% | - |
| 20.03.2025 | 190,23 | 191,70 | 185,20 | 186,75 | -1,93% | - |
| 19.03.2025 | 189,43 | 193,90 | 189,43 | 190,43 | -0,07% | 41,00 |
| 18.03.2025 | 190,90 | 192,02 | 187,40 | 190,55 | -0,18% | - |
| 17.03.2025 | 179,63 | 191,18 | 179,35 | 190,90 | 5,88% | - |
| 14.03.2025 | 180,23 | 182,20 | 178,40 | 180,30 | 0,01% | - |
| 13.03.2025 | 175,45 | 182,15 | 175,45 | 180,27 | 2,25% | 23,00 |
| 12.03.2025 | 181,77 | 181,77 | 173,05 | 176,30 | -1,36% | 18,00 |
| 11.03.2025 | 180,65 | 183,30 | 174,70 | 178,73 | -1,89% | - |
| 10.03.2025 | 181,77 | 188,13 | 178,33 | 182,18 | 0,50% | 44,00 |
| 07.03.2025 | 181,58 | 182,50 | 175,43 | 181,27 | 0,92% | - |
| 06.03.2025 | 180,43 | 181,38 | 173,00 | 179,63 | -0,10% | 33,00 |
| 05.03.2025 | 162,15 | 182,50 | 162,15 | 179,80 | 10,54% | 89,00 |
| 04.03.2025 | 164,68 | 165,73 | 159,75 | 162,65 | -1,29% | - |
| 03.03.2025 | 168,85 | 173,18 | 163,30 | 164,77 | -2,50% | 10,00 |
| 28.02.2025 | 167,55 | 169,02 | 165,43 | 169,00 | 0,90% | - |
| 27.02.2025 | 165,20 | 168,80 | 165,20 | 167,50 | 1,35% | - |
| 26.02.2025 | 166,90 | 169,48 | 164,40 | 165,27 | -1,02% | 10,00 |
| 25.02.2025 | 161,27 | 167,27 | 160,68 | 166,98 | 3,15% | - |
| 24.02.2025 | 162,75 | 165,35 | 161,20 | 161,88 | -0,77% | - |
| 21.02.2025 | 169,40 | 170,73 | 162,75 | 163,13 | -3,86% | - |
| 20.02.2025 | 167,33 | 171,18 | 165,00 | 169,68 | 1,71% | - |
| 19.02.2025 | 162,33 | 167,27 | 162,00 | 166,83 | 2,58% | 15,00 |
| 18.02.2025 | 154,90 | 163,88 | 153,33 | 162,63 | 5,40% | - |
| 17.02.2025 | 153,73 | 154,43 | 153,73 | 154,30 | 0,24% | 13,00 |
| 14.02.2025 | 154,23 | 155,58 | 151,88 | 153,93 | -0,05% | 16,00 |
| 13.02.2025 | 161,95 | 161,95 | 153,80 | 154,00 | -2,14% | - |
| 12.02.2025 | 161,95 | 162,25 | 156,70 | 157,38 | -2,87% | 3,00 |
| 11.02.2025 | 162,58 | 163,75 | 160,27 | 162,02 | -0,77% | 7,00 |
| 10.02.2025 | 163,08 | 167,55 | 160,25 | 163,27 | 0,08% | 10,00 |
| 07.02.2025 | 155,13 | 164,58 | 154,02 | 163,15 | 5,94% | 16,00 |