316,200€
2,30%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 310,30 | 314,60 | 309,00 | 313,25 | 1,34% | - |
| 05.01.2026 | 299,70 | 310,80 | 299,70 | 309,10 | 4,00% | 20,00 |
| 02.01.2026 | 287,50 | 297,50 | 287,30 | 297,20 | 2,10% | - |
| 30.12.2025 | 291,10 | 291,10 | 291,10 | 291,10 | -3,00% | - |
| 29.12.2025 | 300,10 | 300,10 | 300,10 | 300,10 | -3,81% | - |
| 23.12.2025 | 310,10 | 312,00 | 310,10 | 312,00 | 9,13% | 6,00 |
| 22.12.2025 | 285,90 | 285,90 | 285,90 | 285,90 | 4,61% | - |
| 19.12.2025 | 273,30 | 273,30 | 273,30 | 273,30 | 0,48% | - |
| 18.12.2025 | 272,00 | 272,00 | 272,00 | 272,00 | -1,77% | - |
| 17.12.2025 | 276,90 | 276,90 | 276,90 | 276,90 | 0,18% | - |
| 16.12.2025 | 276,40 | 276,40 | 276,40 | 276,40 | -0,29% | - |
| 15.12.2025 | 277,20 | 277,20 | 277,20 | 277,20 | -0,07% | - |
| 12.12.2025 | 277,40 | 277,40 | 277,40 | 277,40 | 1,99% | - |
| 11.12.2025 | 272,00 | 272,00 | 272,00 | 272,00 | 1,15% | - |
| 10.12.2025 | 268,90 | 268,90 | 268,90 | 268,90 | -0,52% | - |
| 09.12.2025 | 269,30 | 270,30 | 269,30 | 270,30 | 4,04% | - |
| 08.12.2025 | 259,70 | 259,80 | 259,70 | 259,80 | -3,56% | 15,00 |
| 05.12.2025 | 269,40 | 269,40 | 269,40 | 269,40 | 1,35% | - |
| 04.12.2025 | 263,50 | 265,80 | 263,50 | 265,80 | 0,64% | - |
| 03.12.2025 | 262,30 | 264,10 | 262,30 | 264,10 | -0,23% | - |
| 02.12.2025 | 261,70 | 264,70 | 261,70 | 264,70 | -0,23% | - |
| 01.12.2025 | 270,00 | 270,00 | 265,30 | 265,30 | -1,38% | - |
| 28.11.2025 | 268,60 | 269,00 | 268,60 | 269,00 | -0,07% | - |
| 27.11.2025 | 269,20 | 269,20 | 269,20 | 269,20 | -0,99% | - |
| 26.11.2025 | 270,50 | 271,90 | 270,50 | 271,90 | 0,00% | - |
| 25.11.2025 | 267,00 | 271,90 | 267,00 | 271,90 | 1,23% | - |
| 24.11.2025 | 264,30 | 268,60 | 264,30 | 268,60 | 3,27% | - |
| 21.11.2025 | 260,10 | 260,10 | 260,10 | 260,10 | -3,02% | - |
| 20.11.2025 | 268,20 | 268,20 | 268,20 | 268,20 | 1,32% | - |
| 19.11.2025 | 264,70 | 264,70 | 264,70 | 264,70 | 0,46% | - |
| 18.11.2025 | 263,50 | 263,50 | 263,50 | 263,50 | -2,84% | - |
| 17.11.2025 | 271,20 | 271,20 | 271,20 | 271,20 | 0,59% | - |
| 14.11.2025 | 266,30 | 269,60 | 266,30 | 269,60 | -1,25% | - |
| 13.11.2025 | 273,00 | 273,00 | 273,00 | 273,00 | -0,80% | - |
| 12.11.2025 | 278,60 | 278,60 | 275,20 | 275,20 | -1,04% | - |
| 11.11.2025 | 273,40 | 278,10 | 273,40 | 278,10 | 1,05% | - |
| 10.11.2025 | 267,70 | 275,20 | 267,70 | 275,20 | 4,44% | - |
| 08.11.2025 | 263,50 | 263,50 | 263,50 | 263,50 | -0,64% | - |
| 06.11.2025 | 264,20 | 265,20 | 264,20 | 265,20 | -0,23% | - |
| 05.11.2025 | 272,60 | 272,60 | 265,80 | 265,80 | -3,17% | - |
| 04.11.2025 | 271,40 | 274,50 | 271,40 | 274,50 | 0,84% | - |
| 03.11.2025 | 277,50 | 279,00 | 272,20 | 272,20 | -2,33% | - |
| 31.10.2025 | 274,70 | 278,70 | 274,70 | 278,70 | -2,07% | - |
| 30.10.2025 | 255,30 | 284,60 | 255,30 | 284,60 | 10,91% | 15,00 |
| 29.10.2025 | 256,60 | 256,60 | 256,60 | 256,60 | 0,12% | - |
| 28.10.2025 | 257,20 | 257,20 | 256,30 | 256,30 | -0,47% | - |
| 27.10.2025 | 258,20 | 258,20 | 257,50 | 257,50 | 2,96% | - |
| 24.10.2025 | 248,70 | 250,10 | 248,70 | 250,10 | 2,79% | - |
| 23.10.2025 | 242,90 | 243,30 | 242,50 | 243,30 | -1,22% | - |
| 22.10.2025 | 246,30 | 246,30 | 246,30 | 246,30 | -0,20% | - |
| 21.10.2025 | 243,70 | 246,80 | 243,70 | 246,80 | 3,26% | - |
| 20.10.2025 | 239,00 | 239,00 | 239,00 | 239,00 | -0,04% | - |
| 17.10.2025 | 237,90 | 239,50 | 237,90 | 239,10 | -1,52% | - |
| 16.10.2025 | 242,80 | 242,80 | 242,80 | 242,80 | -5,12% | - |
| 15.10.2025 | 252,40 | 255,90 | 252,40 | 255,90 | 2,65% | 200,00 |
| 14.10.2025 | 256,00 | 256,00 | 245,00 | 249,30 | 0,93% | - |
| 13.10.2025 | 244,90 | 247,00 | 244,90 | 247,00 | 1,65% | - |
| 10.10.2025 | 245,70 | 245,70 | 243,00 | 243,00 | -2,02% | - |
| 09.10.2025 | 249,10 | 249,10 | 249,10 | 248,00 | 1,39% | - |
| 07.10.2025 | 245,00 | 245,50 | 244,60 | 244,60 | -0,41% | - |
| 06.10.2025 | 241,40 | 245,60 | 241,40 | 245,60 | 2,63% | - |
| 03.10.2025 | 239,70 | 240,50 | 239,30 | 239,30 | -0,25% | - |
| 02.10.2025 | 242,30 | 242,30 | 239,90 | 239,90 | -1,60% | - |
| 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% | - |