271,150€
-0,28%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 271,40 | 271,70 | 271,10 | 271,20 | -0,26% | - |
| 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% | - |
| 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% | - |