422,650€
-0,48%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 424,15 | 425,00 | 422,35 | 422,85 | -0,44% | - |
| 30.06.2025 | 419,00 | 425,75 | 419,00 | 424,70 | 0,56% | - |
| 27.06.2025 | 421,90 | 423,40 | 417,50 | 422,35 | 0,14% | - |
| 26.06.2025 | 417,65 | 424,80 | 416,50 | 421,75 | 0,84% | - |
| 25.06.2025 | 417,45 | 420,80 | 416,95 | 418,25 | 0,40% | - |
| 24.06.2025 | 430,70 | 430,70 | 413,95 | 416,60 | -3,43% | 74,00 |
| 23.06.2025 | 453,00 | 453,00 | 0,00 | 431,40 | 0,12% | 71,00 |
| 20.06.2025 | 435,50 | 436,20 | 425,10 | 430,90 | -1,06% | 22,00 |
| 19.06.2025 | 431,25 | 439,75 | 429,85 | 435,50 | 1,10% | 220,00 |
| 18.06.2025 | 439,00 | 449,15 | 429,50 | 430,75 | -1,78% | 56,00 |
| 17.06.2025 | 437,25 | 440,05 | 436,70 | 438,55 | 2,02% | - |
| 16.06.2025 | 449,75 | 453,40 | 428,45 | 429,85 | -4,08% | 81,00 |
| 13.06.2025 | 429,10 | 466,25 | 427,90 | 448,15 | 4,40% | 315,00 |
| 12.06.2025 | 423,55 | 429,50 | 418,75 | 429,25 | 0,91% | 12,00 |
| 11.06.2025 | 430,90 | 431,05 | 411,90 | 425,40 | -0,62% | 16,00 |
| 10.06.2025 | 430,30 | 433,00 | 425,75 | 428,05 | -0,55% | 42,00 |
| 09.06.2025 | 428,45 | 430,75 | 424,05 | 430,40 | 0,19% | - |
| 06.06.2025 | 426,55 | 431,80 | 426,55 | 429,60 | 0,75% | - |
| 05.06.2025 | 430,20 | 432,30 | 423,55 | 426,40 | -1,01% | 52,00 |
| 04.06.2025 | 429,45 | 433,55 | 425,00 | 430,75 | 0,23% | 37,00 |
| 03.06.2025 | 422,55 | 429,85 | 421,25 | 429,75 | 1,86% | 4,00 |
| 02.06.2025 | 424,40 | 424,50 | 419,25 | 421,90 | -1,18% | - |
| 30.05.2025 | 421,75 | 428,15 | 419,10 | 426,95 | 1,28% | - |
| 29.05.2025 | 421,05 | 426,85 | 413,20 | 421,55 | 0,05% | 2,00 |
| 28.05.2025 | 420,30 | 423,20 | 418,90 | 421,35 | 0,44% | 10,00 |
| 27.05.2025 | 412,70 | 419,60 | 412,70 | 419,50 | 1,49% | 5,00 |
| 26.05.2025 | 414,75 | 416,45 | 412,80 | 413,35 | -0,36% | 60,00 |
| 23.05.2025 | 419,45 | 419,45 | 413,30 | 414,85 | -1,08% | 36,00 |
| 22.05.2025 | 418,25 | 421,60 | 415,55 | 419,40 | 0,18% | 18,00 |
| 21.05.2025 | 421,50 | 427,50 | 417,40 | 418,65 | -0,84% | 57,00 |
| 20.05.2025 | 419,05 | 423,95 | 417,50 | 422,20 | 0,87% | - |
| 19.05.2025 | 421,35 | 422,70 | 417,40 | 418,55 | -1,27% | - |
| 16.05.2025 | 419,40 | 424,45 | 417,20 | 423,95 | 1,19% | 24,00 |
| 15.05.2025 | 409,90 | 421,10 | 406,30 | 418,95 | 2,50% | - |
| 14.05.2025 | 423,10 | 423,60 | 404,30 | 408,75 | -2,98% | 20,00 |
| 13.05.2025 | 431,55 | 434,30 | 420,65 | 421,30 | -2,44% | 2,00 |
| 12.05.2025 | 432,05 | 439,40 | 423,55 | 431,85 | 0,68% | 11,00 |
| 09.05.2025 | 431,65 | 434,00 | 421,80 | 428,95 | -0,68% | 65,00 |
| 08.05.2025 | 432,20 | 438,80 | 427,75 | 431,90 | 0,38% | 32,00 |
| 07.05.2025 | 434,60 | 434,65 | 423,55 | 430,25 | 0,17% | 3,00 |
| 06.05.2025 | 436,05 | 438,35 | 426,75 | 429,50 | -1,51% | 27,00 |
| 05.05.2025 | 435,40 | 443,75 | 430,40 | 436,10 | 0,30% | 5,00 |
| 02.05.2025 | 430,30 | 438,85 | 422,90 | 434,80 | 1,40% | 4,00 |
| 30.04.2025 | 423,05 | 430,20 | 418,70 | 428,80 | 1,11% | 8,00 |
| 29.04.2025 | 424,45 | 427,45 | 421,30 | 424,10 | 0,51% | 15,00 |
| 28.04.2025 | 414,95 | 428,10 | 414,90 | 421,95 | 1,27% | 1,00 |
| 25.04.2025 | 407,60 | 416,75 | 403,40 | 416,65 | 2,21% | 30,00 |
| 24.04.2025 | 418,75 | 418,75 | 406,50 | 407,65 | -2,35% | 5,00 |
| 23.04.2025 | 411,80 | 421,35 | 404,15 | 417,45 | 2,69% | 46,00 |
| 22.04.2025 | 475,20 | 475,20 | 393,40 | 406,50 | -14,41% | 103,00 |
| 17.04.2025 | 471,80 | 479,65 | 467,80 | 474,95 | 0,52% | 22,00 |
| 16.04.2025 | 469,35 | 478,25 | 462,20 | 472,50 | 0,67% | 61,00 |
| 15.04.2025 | 469,55 | 477,35 | 468,00 | 469,35 | -0,54% | 8,00 |
| 14.04.2025 | 470,10 | 475,95 | 466,15 | 471,90 | 0,17% | 2,00 |
| 11.04.2025 | 456,85 | 476,00 | 450,95 | 471,10 | 1,95% | 30,00 |
| 10.04.2025 | 465,80 | 467,35 | 449,25 | 462,10 | -1,45% | 4,00 |
| 09.04.2025 | 441,05 | 473,50 | 435,05 | 468,90 | 4,56% | 7,00 |
| 08.04.2025 | 440,90 | 460,30 | 440,90 | 448,45 | 1,75% | 25,00 |
| 07.04.2025 | 436,85 | 450,15 | 416,00 | 440,75 | -0,77% | 79,00 |
| 04.04.2025 | 466,20 | 475,75 | 443,10 | 444,15 | -4,94% | 133,00 |
| 03.04.2025 | 471,45 | 473,35 | 453,95 | 467,25 | -0,95% | 71,00 |
| 02.04.2025 | 475,15 | 476,60 | 468,90 | 471,75 | -0,77% | 8,00 |
| 01.04.2025 | 473,50 | 479,35 | 472,05 | 475,40 | 0,31% | - |
| 31.03.2025 | 472,70 | 480,35 | 467,95 | 473,95 | 0,28% | 2,00 |
| 28.03.2025 | 475,95 | 478,40 | 469,10 | 472,65 | -0,57% | 22,00 |
| 27.03.2025 | 471,40 | 481,05 | 470,65 | 475,35 | 0,77% | 9,00 |
| 26.03.2025 | 467,05 | 473,25 | 465,30 | 471,70 | 0,81% | 63,00 |
| 25.03.2025 | 458,45 | 471,70 | 451,35 | 467,90 | 2,11% | 59,00 |
| 24.03.2025 | 451,25 | 458,80 | 451,25 | 458,25 | 0,85% | 14,00 |
| 21.03.2025 | 450,95 | 456,75 | 447,50 | 454,40 | 0,74% | 83,00 |
| 20.03.2025 | 451,80 | 455,75 | 447,70 | 451,05 | 0,06% | 39,00 |
| 19.03.2025 | 447,40 | 455,00 | 442,30 | 450,80 | 0,74% | - |
| 18.03.2025 | 448,60 | 452,30 | 444,75 | 447,50 | -0,42% | 5,00 |
| 17.03.2025 | 444,05 | 451,75 | 443,10 | 449,40 | 0,82% | 7,00 |
| 14.03.2025 | 452,15 | 456,50 | 443,90 | 445,75 | -1,45% | - |
| 13.03.2025 | 436,50 | 453,95 | 430,85 | 452,30 | 4,34% | 40,00 |
| 12.03.2025 | 452,85 | 456,05 | 433,40 | 433,50 | -4,39% | 50,00 |
| 11.03.2025 | 457,60 | 457,60 | 444,20 | 453,40 | -0,81% | 185,00 |
| 10.03.2025 | 449,15 | 470,90 | 442,30 | 457,10 | 1,77% | 40,00 |
| 07.03.2025 | 442,80 | 453,00 | 434,70 | 449,15 | 1,98% | 29,00 |
| 06.03.2025 | 439,50 | 440,95 | 430,35 | 440,45 | 0,17% | 9,00 |
| 05.03.2025 | 436,50 | 452,00 | 433,85 | 439,70 | 0,49% | 10,00 |
| 04.03.2025 | 451,95 | 456,40 | 436,65 | 437,55 | -2,94% | 22,00 |
| 03.03.2025 | 448,40 | 452,35 | 441,30 | 450,80 | 1,27% | 126,00 |
| 28.02.2025 | 442,40 | 445,80 | 438,75 | 445,15 | 0,74% | 25,00 |
| 27.02.2025 | 434,60 | 445,85 | 428,60 | 441,90 | 1,87% | 9,00 |
| 26.02.2025 | 438,45 | 442,50 | 431,50 | 433,80 | -1,05% | - |
| 25.02.2025 | 429,85 | 440,50 | 427,45 | 438,40 | 1,99% | 10,00 |
| 24.02.2025 | 428,20 | 436,00 | 425,85 | 429,85 | 0,20% | 4,00 |
| 21.02.2025 | 417,20 | 430,15 | 417,20 | 429,00 | 2,73% | 74,00 |
| 20.02.2025 | 414,20 | 417,90 | 408,35 | 417,60 | 0,44% | 15,00 |
| 19.02.2025 | 423,95 | 432,30 | 412,85 | 415,75 | -1,49% | 14,00 |
| 18.02.2025 | 422,95 | 428,75 | 420,65 | 422,05 | -0,22% | 141,00 |
| 17.02.2025 | 419,00 | 423,10 | 417,50 | 423,00 | 1,15% | 60,00 |
| 14.02.2025 | 434,25 | 437,00 | 413,90 | 418,20 | -3,73% | 36,00 |
| 13.02.2025 | 453,55 | 456,40 | 433,90 | 434,40 | -4,17% | 58,00 |
| 12.02.2025 | 457,35 | 461,30 | 451,40 | 453,30 | -0,78% | - |
| 11.02.2025 | 459,20 | 467,25 | 453,70 | 456,85 | -0,66% | 3,00 |
| 10.02.2025 | 449,00 | 462,55 | 449,00 | 459,90 | 1,40% | 5,00 |
| 07.02.2025 | 445,45 | 459,00 | 445,45 | 453,55 | 1,05% | - |