243,000€
-2,59%
Echtzeit-Aktienkurs Huntington Ingalls Industries
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 247,60 | 248,85 | 242,05 | 242,30 | -2,87% | - |
| 08.09.2026 | 246,25 | 252,15 | 245,05 | 249,45 | 1,30% | - |
| 07.09.2026 | 246,30 | 247,05 | 245,90 | 246,25 | 0,29% | - |
| 04.09.2026 | 250,05 | 251,05 | 244,95 | 245,55 | -1,70% | - |
| 03.09.2026 | 249,15 | 251,70 | 246,25 | 249,80 | 0,04% | - |
| 02.09.2026 | 252,60 | 253,90 | 247,30 | 249,70 | -0,83% | - |
| 01.09.2026 | 250,15 | 253,90 | 249,00 | 251,80 | 0,58% | - |
| 31.08.2026 | 252,70 | 254,85 | 248,60 | 250,35 | -1,13% | 35,00 |
| 28.08.2026 | 253,95 | 257,20 | 250,80 | 253,20 | -1,19% | - |
| 27.08.2026 | 254,35 | 257,75 | 252,10 | 256,25 | 0,75% | - |
| 26.08.2026 | 249,35 | 256,40 | 248,75 | 254,35 | 1,80% | - |
| 25.08.2026 | 252,45 | 254,85 | 245,75 | 249,85 | -1,09% | - |
| 24.08.2026 | 255,35 | 256,90 | 249,60 | 252,60 | -1,17% | 10,00 |
| 21.08.2026 | 259,05 | 261,00 | 254,20 | 255,60 | -0,99% | 14,00 |
| 20.08.2026 | 267,00 | 267,65 | 257,55 | 258,15 | -3,94% | 13,00 |
| 19.08.2026 | 274,40 | 275,05 | 266,40 | 268,75 | -2,82% | - |
| 18.08.2026 | 274,90 | 278,60 | 273,20 | 276,55 | 0,64% | - |
| 17.08.2026 | 283,25 | 284,85 | 274,35 | 274,80 | -2,90% | - |
| 14.08.2026 | 284,25 | 285,55 | 279,15 | 283,00 | 0,05% | - |
| 13.08.2026 | 282,55 | 285,15 | 279,75 | 282,85 | -0,32% | - |
| 12.08.2026 | 284,00 | 285,45 | 280,25 | 283,75 | 0,02% | 1,00 |
| 11.08.2026 | 287,65 | 289,35 | 282,70 | 283,70 | -0,99% | - |
| 10.08.2026 | 278,95 | 289,50 | 277,65 | 286,55 | 2,32% | - |
| 07.08.2026 | 279,20 | 280,45 | 277,10 | 280,05 | -0,39% | - |
| 06.08.2026 | 276,25 | 282,45 | 274,50 | 281,15 | 2,61% | - |
| 05.08.2026 | 281,05 | 284,75 | 274,00 | 274,00 | -2,04% | 5,00 |
| 04.08.2026 | 283,25 | 286,90 | 274,55 | 279,70 | -1,24% | - |
| 03.08.2026 | 284,65 | 289,95 | 282,75 | 283,20 | -0,82% | 10,00 |
| 31.07.2026 | 276,25 | 285,80 | 271,80 | 285,55 | 3,24% | 31,00 |
| 30.07.2026 | 244,55 | 277,55 | 244,55 | 276,60 | 12,23% | 5,00 |
| 29.07.2026 | 265,45 | 265,45 | 245,80 | 246,45 | -5,86% | - |
| 28.07.2026 | 252,85 | 264,65 | 250,15 | 261,80 | 3,29% | - |
| 27.07.2026 | 254,60 | 255,15 | 250,05 | 253,45 | 0,46% | - |
| 24.07.2026 | 252,35 | 257,45 | 251,85 | 252,30 | 0,74% | - |
| 23.07.2026 | 242,95 | 259,55 | 241,45 | 250,45 | 3,51% | - |
| 22.07.2026 | 235,30 | 243,55 | 234,40 | 241,95 | 2,76% | - |
| 21.07.2026 | 237,45 | 238,00 | 230,75 | 235,45 | -0,70% | - |
| 20.07.2026 | 236,45 | 239,60 | 234,95 | 237,10 | 0,53% | 10,00 |
| 17.07.2026 | 234,85 | 242,20 | 234,80 | 235,85 | -0,72% | - |
| 16.07.2026 | 242,55 | 245,25 | 236,00 | 237,55 | -1,80% | - |
| 15.07.2026 | 246,45 | 247,95 | 241,90 | 241,90 | -1,41% | - |
| 14.07.2026 | 250,25 | 251,15 | 245,35 | 245,35 | -2,06% | - |
| 13.07.2026 | 250,60 | 253,65 | 249,05 | 250,50 | -0,22% | - |
| 10.07.2026 | 250,45 | 251,55 | 248,65 | 251,05 | 0,44% | - |
| 09.07.2026 | 253,85 | 255,25 | 247,10 | 249,95 | -0,87% | - |
| 08.07.2026 | 253,65 | 256,55 | 249,55 | 252,15 | 0,32% | - |
| 07.07.2026 | 255,75 | 258,60 | 250,40 | 251,35 | -2,07% | 6,00 |
| 06.07.2026 | 256,45 | 259,30 | 253,50 | 256,65 | -0,23% | 20,00 |
| 03.07.2026 | 254,95 | 257,45 | 254,95 | 257,25 | 0,96% | - |
| 02.07.2026 | 245,15 | 255,40 | 244,50 | 254,80 | 3,70% | - |
| 01.07.2026 | 245,05 | 250,35 | 244,30 | 245,70 | -0,12% | - |
| 30.06.2026 | 244,15 | 247,55 | 242,55 | 246,00 | 0,53% | - |
| 29.06.2026 | 249,20 | 250,30 | 243,35 | 244,70 | -0,73% | - |
| 26.06.2026 | 245,45 | 251,20 | 242,50 | 246,50 | 1,05% | - |
| 25.06.2026 | 246,15 | 249,25 | 243,60 | 243,95 | -1,63% | - |
| 24.06.2026 | 244,45 | 250,95 | 244,45 | 248,00 | 0,08% | - |
| 23.06.2026 | 242,35 | 248,30 | 240,05 | 247,80 | 1,64% | - |
| 22.06.2026 | 249,85 | 250,00 | 240,55 | 243,80 | -2,07% | 6,00 |
| 19.06.2026 | 248,65 | 249,15 | 248,50 | 248,95 | 0,67% | - |
| 18.06.2026 | 258,15 | 261,80 | 247,05 | 247,30 | -4,41% | - |
| 17.06.2026 | 257,60 | 261,20 | 255,35 | 258,70 | -0,06% | - |
| 16.06.2026 | 258,55 | 260,50 | 256,45 | 258,85 | 0,19% | - |
| 15.06.2026 | 257,35 | 259,95 | 255,55 | 258,35 | 0,14% | - |
| 12.06.2026 | 259,95 | 261,90 | 257,55 | 258,00 | 2,50% | - |
| 11.06.2026 | 250,65 | 253,95 | 250,65 | 251,70 | -0,04% | - |
| 10.06.2026 | 257,75 | 258,10 | 250,90 | 251,80 | -1,56% | 4,00 |
| 09.06.2026 | 253,45 | 258,25 | 251,85 | 255,80 | 0,97% | - |
| 08.06.2026 | 255,10 | 256,80 | 252,85 | 253,35 | -0,45% | - |
| 05.06.2026 | 252,15 | 256,25 | 251,25 | 254,50 | 0,87% | - |
| 04.06.2026 | 247,90 | 252,85 | 246,05 | 252,30 | 0,00% | 35,00 |
| 03.06.2026 | 251,35 | 254,85 | 250,75 | 252,30 | -0,04% | 2,00 |
| 02.06.2026 | 253,15 | 258,10 | 250,75 | 252,40 | -1,02% | 6,00 |
| 01.06.2026 | 269,50 | 269,50 | 251,15 | 255,00 | -3,56% | 2,00 |
| 29.05.2026 | 274,40 | 277,00 | 260,85 | 264,40 | -4,03% | - |
| 28.05.2026 | 273,15 | 277,80 | 270,05 | 275,50 | 1,01% | 1,00 |
| 27.05.2026 | 274,85 | 278,65 | 270,25 | 272,75 | -1,03% | - |
| 26.05.2026 | 279,05 | 279,45 | 271,75 | 275,60 | -0,86% | - |
| 25.05.2026 | 276,45 | 278,40 | 276,45 | 278,00 | 1,04% | - |
| 22.05.2026 | 273,45 | 277,25 | 273,25 | 275,15 | 0,35% | 6,00 |
| 21.05.2026 | 276,90 | 279,50 | 273,80 | 274,20 | -2,14% | - |
| 20.05.2026 | 279,85 | 283,15 | 278,50 | 280,20 | -0,76% | - |
| 19.05.2026 | 282,70 | 283,30 | 280,50 | 282,35 | -0,21% | - |
| 18.05.2026 | 279,75 | 284,25 | 278,25 | 282,95 | 0,98% | 8,00 |
| 15.05.2026 | 288,70 | 288,70 | 280,20 | 280,20 | -3,04% | - |
| 14.05.2026 | 285,30 | 290,80 | 283,95 | 289,00 | 1,14% | - |
| 13.05.2026 | 284,10 | 288,80 | 278,75 | 285,75 | 0,32% | - |
| 12.05.2026 | 269,15 | 286,55 | 267,00 | 284,85 | 4,98% | - |
| 11.05.2026 | 268,40 | 276,65 | 266,15 | 271,35 | 1,61% | - |
| 08.05.2026 | 269,65 | 271,55 | 266,25 | 267,05 | 0,13% | - |
| 07.05.2026 | 272,20 | 274,60 | 265,75 | 266,70 | -2,09% | 7,00 |
| 06.05.2026 | 276,95 | 280,85 | 265,20 | 272,40 | 0,13% | - |
| 05.05.2026 | 310,80 | 314,05 | 266,65 | 272,05 | -12,26% | 133,00 |
| 04.05.2026 | 310,55 | 314,25 | 305,35 | 310,05 | 1,21% | - |
| 30.04.2026 | 310,20 | 315,05 | 304,90 | 306,35 | -2,44% | - |
| 29.04.2026 | 308,55 | 316,65 | 304,75 | 314,00 | 3,53% | - |
| 28.04.2026 | 305,40 | 312,65 | 301,70 | 303,30 | -0,70% | - |
| 27.04.2026 | 304,45 | 312,30 | 299,85 | 305,45 | -0,20% | 16,00 |
| 24.04.2026 | 316,80 | 317,65 | 303,35 | 306,05 | -3,42% | - |
| 23.04.2026 | 307,65 | 317,30 | 304,15 | 316,90 | 1,65% | - |
| 22.04.2026 | 322,05 | 327,75 | 311,35 | 311,75 | -3,39% | 47,00 |