244,050€
3,19%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 241,80 | 243,80 | 241,80 | 243,80 | 3,09% | - |
| 30.09.2025 | 236,50 | 236,50 | 236,50 | 236,50 | -0,55% | - |
| 29.09.2025 | 236,70 | 238,70 | 236,70 | 237,80 | 0,30% | - |
| 26.09.2025 | 230,60 | 237,10 | 230,60 | 237,10 | 1,72% | - |
| 25.09.2025 | 234,70 | 234,70 | 233,10 | 233,10 | -1,52% | - |
| 24.09.2025 | 232,50 | 236,70 | 232,50 | 236,70 | 1,72% | - |
| 23.09.2025 | 232,40 | 232,70 | 232,40 | 232,70 | -0,09% | - |
| 22.09.2025 | 232,70 | 232,90 | 232,70 | 232,90 | 1,13% | - |
| 19.09.2025 | 231,60 | 232,70 | 230,30 | 230,30 | -0,90% | 12,00 |
| 18.09.2025 | 230,10 | 232,40 | 230,10 | 232,40 | 1,53% | - |
| 17.09.2025 | 228,60 | 229,00 | 228,60 | 228,90 | 0,66% | 13,00 |
| 16.09.2025 | 230,30 | 230,30 | 227,40 | 227,40 | -1,43% | - |
| 15.09.2025 | 233,30 | 233,30 | 230,70 | 230,70 | -1,33% | - |
| 12.09.2025 | 233,80 | 233,80 | 233,80 | 233,80 | 0,04% | - |
| 11.09.2025 | 230,80 | 233,70 | 230,80 | 233,70 | 3,00% | - |
| 10.09.2025 | 226,90 | 226,90 | 226,90 | 226,90 | -0,09% | - |
| 09.09.2025 | 227,70 | 227,70 | 227,10 | 227,10 | -0,44% | - |
| 08.09.2025 | 230,10 | 230,10 | 226,00 | 228,10 | -0,65% | 3,00 |
| 05.09.2025 | 230,20 | 230,20 | 229,30 | 229,60 | -0,04% | - |
| 04.09.2025 | 229,60 | 229,70 | 229,60 | 229,70 | 0,39% | - |
| 03.09.2025 | 230,40 | 231,50 | 228,60 | 228,80 | -1,84% | - |
| 02.09.2025 | 228,70 | 233,10 | 228,70 | 233,10 | 1,83% | - |
| 01.09.2025 | 229,40 | 229,40 | 228,90 | 228,90 | -1,72% | - |
| 29.08.2025 | 232,90 | 232,90 | 232,90 | 232,90 | -2,80% | - |
| 28.08.2025 | 235,50 | 239,60 | 235,50 | 239,60 | 1,10% | 40,00 |
| 27.08.2025 | 230,90 | 237,00 | 230,90 | 237,00 | 1,80% | - |
| 25.08.2025 | 228,80 | 232,80 | 228,80 | 232,80 | 1,39% | - |
| 22.08.2025 | 228,20 | 229,60 | 228,20 | 229,60 | -0,39% | - |
| 21.08.2025 | 227,50 | 230,50 | 227,50 | 230,50 | 0,74% | 21,00 |
| 20.08.2025 | 226,10 | 228,80 | 226,10 | 228,80 | 1,15% | - |
| 19.08.2025 | 227,30 | 227,30 | 226,20 | 226,20 | -1,22% | - |
| 18.08.2025 | 226,10 | 229,00 | 226,10 | 229,00 | 0,75% | - |
| 17.08.2025 | 228,20 | 228,20 | 227,30 | 227,30 | -1,98% | 25,00 |
| 14.08.2025 | 228,40 | 232,20 | 228,40 | 231,90 | 1,84% | 103,00 |
| 13.08.2025 | 227,70 | 227,70 | 227,70 | 227,70 | 0,00% | - |
| 12.08.2025 | 225,40 | 231,30 | 225,40 | 227,70 | 0,13% | - |
| 08.08.2025 | 227,50 | 227,50 | 227,40 | 227,40 | 1,02% | - |
| 07.08.2025 | 227,90 | 227,90 | 225,10 | 225,10 | -2,09% | 50,00 |
| 06.08.2025 | 233,20 | 233,20 | 229,80 | 229,90 | -1,46% | - |
| 05.08.2025 | 228,90 | 233,30 | 228,90 | 233,30 | 1,79% | - |
| 04.08.2025 | 233,20 | 233,20 | 229,20 | 229,20 | -1,21% | - |
| 01.08.2025 | 241,90 | 241,90 | 232,00 | 232,00 | 2,52% | 86,00 |
| 31.07.2025 | 226,30 | 226,30 | 226,30 | 226,30 | 0,62% | - |
| 30.07.2025 | 224,40 | 224,90 | 224,40 | 224,90 | -0,09% | - |
| 29.07.2025 | 225,20 | 225,20 | 225,10 | 225,10 | -0,22% | - |
| 28.07.2025 | 224,90 | 225,60 | 224,90 | 225,60 | 0,13% | - |
| 25.07.2025 | 223,00 | 225,30 | 223,00 | 225,30 | 0,85% | - |
| 24.07.2025 | 224,00 | 224,00 | 223,40 | 223,40 | 3,86% | - |
| 23.07.2025 | 215,50 | 215,50 | 215,10 | 215,10 | -0,32% | - |
| 22.07.2025 | 215,10 | 216,50 | 214,00 | 215,80 | 0,19% | - |
| 21.07.2025 | 217,50 | 217,50 | 215,40 | 215,40 | -1,33% | - |
| 18.07.2025 | 218,60 | 218,60 | 218,30 | 218,30 | 0,37% | - |
| 17.07.2025 | 216,60 | 217,50 | 216,60 | 217,50 | -0,18% | - |
| 16.07.2025 | 216,30 | 217,90 | 216,30 | 217,90 | -0,23% | - |
| 15.07.2025 | 220,40 | 220,40 | 218,40 | 218,40 | -1,13% | - |
| 14.07.2025 | 218,60 | 220,90 | 218,60 | 220,90 | 0,96% | - |
| 11.07.2025 | 218,80 | 218,80 | 218,80 | 218,80 | 4,14% | - |
| 10.07.2025 | 210,10 | 210,10 | 210,10 | 210,10 | -0,90% | - |
| 09.07.2025 | 210,00 | 212,00 | 210,00 | 212,00 | -0,05% | - |
| 08.07.2025 | 212,10 | 212,10 | 212,10 | 212,10 | -0,14% | - |
| 04.07.2025 | 212,40 | 212,40 | 212,40 | 212,40 | 0,76% | - |
| 03.07.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 1,25% | - |
| 02.07.2025 | 207,80 | 208,20 | 207,80 | 208,20 | 1,96% | - |
| 01.07.2025 | 203,10 | 204,20 | 202,60 | 204,20 | -0,10% | 100,00 |
| 30.06.2025 | 202,80 | 204,40 | 202,80 | 204,40 | 0,20% | - |
| 27.06.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 0,29% | - |
| 26.06.2025 | 200,10 | 203,40 | 200,10 | 203,40 | 1,04% | - |
| 25.06.2025 | 198,00 | 201,30 | 198,00 | 201,30 | 0,93% | - |
| 24.06.2025 | 204,40 | 204,40 | 199,45 | 199,45 | -2,28% | - |
| 23.06.2025 | 202,00 | 204,10 | 202,00 | 204,10 | 1,69% | - |
| 20.06.2025 | 199,90 | 200,70 | 199,90 | 200,70 | 0,93% | - |
| 19.06.2025 | 202,30 | 202,30 | 198,85 | 198,85 | -2,14% | - |
| 18.06.2025 | 202,20 | 205,00 | 202,20 | 203,20 | 3,62% | 10,00 |
| 17.06.2025 | 196,10 | 196,10 | 196,10 | 196,10 | -0,36% | - |
| 16.06.2025 | 200,50 | 200,50 | 196,80 | 196,80 | -2,09% | - |
| 13.06.2025 | 198,00 | 201,00 | 198,00 | 201,00 | 2,06% | - |
| 12.06.2025 | 194,10 | 196,95 | 194,10 | 196,95 | 0,66% | - |
| 11.06.2025 | 195,05 | 195,65 | 193,70 | 195,65 | 1,35% | - |
| 10.06.2025 | 198,15 | 198,15 | 193,05 | 193,05 | -2,23% | - |
| 09.06.2025 | 196,50 | 197,95 | 196,50 | 197,45 | 0,89% | - |
| 06.06.2025 | 195,70 | 195,70 | 195,70 | 195,70 | -0,15% | - |
| 05.06.2025 | 195,40 | 196,00 | 195,40 | 196,00 | -1,56% | - |
| 04.06.2025 | 199,10 | 199,10 | 199,10 | 199,10 | 3,19% | - |
| 03.06.2025 | 192,95 | 192,95 | 192,95 | 192,95 | -0,80% | - |
| 02.06.2025 | 193,10 | 194,50 | 193,10 | 194,50 | -0,10% | - |
| 30.05.2025 | 194,70 | 194,70 | 194,70 | 194,70 | -3,80% | - |
| 29.05.2025 | 202,40 | 202,40 | 202,40 | 202,40 | 1,56% | - |
| 28.05.2025 | 199,80 | 199,80 | 199,30 | 199,30 | -0,45% | - |
| 27.05.2025 | 198,10 | 200,20 | 198,10 | 200,20 | 0,86% | - |
| 26.05.2025 | 197,55 | 198,50 | 197,55 | 198,50 | 0,53% | - |
| 23.05.2025 | 196,65 | 197,45 | 196,65 | 197,45 | -0,93% | - |
| 22.05.2025 | 196,00 | 199,30 | 196,00 | 199,30 | 1,42% | - |
| 21.05.2025 | 201,30 | 201,30 | 196,50 | 196,50 | -2,53% | - |
| 20.05.2025 | 201,70 | 201,70 | 201,60 | 201,60 | -0,74% | - |
| 19.05.2025 | 202,30 | 203,10 | 201,30 | 203,10 | -1,36% | - |
| 16.05.2025 | 201,80 | 205,90 | 201,80 | 205,90 | 4,46% | - |
| 15.05.2025 | 197,10 | 197,10 | 197,10 | 197,10 | -0,50% | - |
| 14.05.2025 | 200,40 | 200,40 | 198,10 | 198,10 | -1,64% | - |
| 13.05.2025 | 204,60 | 204,60 | 201,40 | 201,40 | -2,47% | - |
| 12.05.2025 | 208,00 | 208,00 | 206,20 | 206,50 | 0,44% | - |