470,350€
1,26%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 465,20 | 470,30 | 461,60 | 470,05 | 1,19% | 9,00 |
| 30.01.2025 | 462,15 | 476,25 | 450,30 | 464,50 | 0,43% | 53,00 |
| 29.01.2025 | 466,55 | 475,25 | 461,50 | 462,50 | -0,86% | 2,00 |
| 28.01.2025 | 479,65 | 483,50 | 465,65 | 466,50 | -2,54% | 40,00 |
| 27.01.2025 | 474,20 | 481,90 | 472,45 | 478,65 | 1,03% | 24,00 |
| 24.01.2025 | 479,90 | 479,90 | 472,45 | 473,75 | -1,20% | - |
| 23.01.2025 | 482,65 | 486,90 | 474,90 | 479,50 | -0,65% | 5,00 |
| 22.01.2025 | 477,00 | 487,85 | 477,00 | 482,65 | -0,28% | 74,00 |
| 21.01.2025 | 470,90 | 486,65 | 465,90 | 484,00 | 3,88% | - |
| 20.01.2025 | 469,85 | 469,85 | 464,10 | 465,90 | -0,77% | 35,00 |
| 17.01.2025 | 467,05 | 474,05 | 464,70 | 469,50 | 0,69% | 4,00 |
| 16.01.2025 | 460,65 | 466,75 | 457,65 | 466,30 | 1,61% | 1,00 |
| 15.01.2025 | 462,10 | 464,35 | 456,15 | 458,90 | -0,55% | - |
| 14.01.2025 | 461,15 | 463,45 | 458,40 | 461,45 | -0,23% | - |
| 13.01.2025 | 446,75 | 467,95 | 446,75 | 462,50 | 3,28% | 18,00 |
| 10.01.2025 | 451,30 | 455,25 | 445,05 | 447,80 | -0,78% | 66,00 |
| 09.01.2025 | 447,90 | 455,75 | 444,60 | 451,30 | 0,70% | 20,00 |
| 08.01.2025 | 437,40 | 450,65 | 437,40 | 448,15 | 2,48% | 57,00 |
| 07.01.2025 | 438,15 | 441,10 | 435,80 | 437,30 | -0,11% | 36,00 |
| 06.01.2025 | 453,65 | 458,20 | 437,00 | 437,80 | -3,44% | 22,00 |
| 03.01.2025 | 455,85 | 456,75 | 452,95 | 453,40 | -0,53% | - |
| 02.01.2025 | 447,90 | 460,45 | 447,90 | 455,80 | 1,37% | - |
| 30.12.2024 | 452,10 | 452,65 | 445,85 | 449,65 | -0,78% | - |
| 27.12.2024 | 448,95 | 455,45 | 447,95 | 453,20 | 0,92% | 23,00 |
| 23.12.2024 | 450,40 | 453,40 | 445,80 | 449,05 | -0,37% | 2,00 |
| 20.12.2024 | 450,80 | 454,80 | 446,45 | 450,70 | -0,03% | - |
| 19.12.2024 | 451,85 | 454,05 | 446,35 | 450,85 | -0,16% | 29,00 |
| 18.12.2024 | 457,80 | 459,90 | 450,80 | 451,55 | -1,30% | 223,00 |
| 17.12.2024 | 459,15 | 463,40 | 455,55 | 457,50 | -0,44% | 33,00 |
| 16.12.2024 | 456,95 | 461,00 | 455,15 | 459,50 | 0,48% | 8,00 |
| 13.12.2024 | 460,05 | 461,40 | 455,50 | 457,30 | -0,64% | 5,00 |
| 12.12.2024 | 458,00 | 463,70 | 451,75 | 460,25 | 0,50% | 2,00 |
| 11.12.2024 | 460,30 | 462,65 | 450,65 | 457,95 | -0,51% | 11,00 |
| 10.12.2024 | 454,10 | 460,35 | 449,85 | 460,30 | 1,25% | 4,00 |
| 09.12.2024 | 447,60 | 456,25 | 444,00 | 454,60 | 1,59% | - |
| 06.12.2024 | 453,00 | 454,80 | 445,95 | 447,50 | -1,37% | 6,00 |
| 05.12.2024 | 462,35 | 462,85 | 452,85 | 453,70 | -1,86% | 70,00 |
| 04.12.2024 | 458,70 | 465,05 | 458,70 | 462,30 | 0,78% | 11,00 |
| 03.12.2024 | 462,40 | 462,80 | 458,35 | 458,70 | -0,81% | 4,00 |
| 02.12.2024 | 466,25 | 466,60 | 460,00 | 462,45 | -0,19% | 22,00 |
| 29.11.2024 | 463,25 | 465,75 | 460,65 | 463,35 | 0,02% | 3,00 |
| 28.11.2024 | 462,80 | 464,85 | 462,80 | 463,25 | 0,10% | - |
| 27.11.2024 | 465,65 | 467,05 | 461,90 | 462,80 | -0,67% | 21,00 |
| 26.11.2024 | 462,40 | 469,55 | 458,90 | 465,90 | 1,15% | 5,00 |
| 25.11.2024 | 476,90 | 478,20 | 455,40 | 460,60 | -3,50% | 82,00 |
| 22.11.2024 | 473,95 | 480,40 | 472,90 | 477,30 | 0,92% | 12,00 |
| 21.11.2024 | 466,50 | 474,15 | 465,60 | 472,95 | 1,37% | 40,00 |
| 20.11.2024 | 462,35 | 468,30 | 462,35 | 466,55 | 0,91% | 5,00 |
| 19.11.2024 | 461,30 | 471,55 | 461,30 | 462,35 | 0,22% | 35,00 |
| 18.11.2024 | 468,85 | 471,10 | 460,25 | 461,35 | -1,45% | 7,00 |
| 15.11.2024 | 471,65 | 478,85 | 466,35 | 468,15 | -0,74% | 11,00 |
| 14.11.2024 | 488,45 | 497,05 | 466,35 | 471,65 | -3,45% | 28,00 |
| 13.11.2024 | 500,10 | 504,25 | 487,80 | 488,50 | -2,23% | 7,00 |
| 12.11.2024 | 500,85 | 505,30 | 499,45 | 499,65 | -0,23% | 6,00 |
| 11.11.2024 | 493,55 | 506,60 | 493,55 | 500,80 | 1,48% | 37,00 |
| 08.11.2024 | 486,95 | 496,35 | 482,15 | 493,50 | 1,35% | 13,00 |
| 07.11.2024 | 487,60 | 489,05 | 479,60 | 486,95 | 0,06% | - |
| 06.11.2024 | 478,60 | 496,60 | 477,95 | 486,65 | 3,71% | 62,00 |
| 05.11.2024 | 466,55 | 469,60 | 463,00 | 469,25 | 0,63% | 36,00 |
| 04.11.2024 | 466,40 | 468,35 | 461,40 | 466,30 | -0,02% | 12,00 |
| 01.11.2024 | 467,75 | 472,75 | 465,35 | 466,40 | -0,59% | - |
| 31.10.2024 | 465,45 | 470,55 | 462,40 | 469,15 | 0,79% | 21,00 |
| 30.10.2024 | 466,05 | 469,15 | 463,10 | 465,45 | -0,16% | 1,00 |
| 29.10.2024 | 473,45 | 479,55 | 466,10 | 466,20 | -1,53% | - |
| 28.10.2024 | 492,60 | 492,60 | 472,85 | 473,45 | -1,56% | - |
| 25.10.2024 | 483,65 | 486,95 | 480,40 | 480,95 | -0,42% | - |
| 24.10.2024 | 478,95 | 491,50 | 474,75 | 483,00 | 0,93% | 17,00 |
| 23.10.2024 | 481,75 | 485,45 | 478,10 | 478,55 | -0,83% | - |
| 22.10.2024 | 489,80 | 493,85 | 479,60 | 482,55 | -1,53% | - |
| 21.10.2024 | 488,45 | 493,15 | 486,40 | 490,05 | 0,31% | 18,00 |
| 18.10.2024 | 487,50 | 488,70 | 484,70 | 488,55 | 0,19% | 50,00 |
| 17.10.2024 | 489,30 | 491,65 | 482,00 | 487,60 | -0,38% | 1,00 |
| 16.10.2024 | 484,60 | 494,05 | 481,60 | 489,45 | 1,00% | 5,00 |
| 15.10.2024 | 489,60 | 492,20 | 481,70 | 484,60 | -1,07% | 7,00 |
| 14.10.2024 | 482,45 | 490,95 | 482,45 | 489,85 | 1,30% | 33,00 |
| 11.10.2024 | 481,95 | 485,05 | 480,40 | 483,55 | 0,09% | - |
| 10.10.2024 | 486,50 | 488,05 | 481,50 | 483,10 | -0,80% | 42,00 |
| 09.10.2024 | 485,10 | 488,20 | 482,95 | 487,00 | 0,16% | 4,00 |
| 08.10.2024 | 486,50 | 488,05 | 484,55 | 486,20 | -0,14% | - |
| 07.10.2024 | 488,85 | 491,25 | 485,60 | 486,90 | -0,49% | 14,00 |
| 04.10.2024 | 487,40 | 491,10 | 486,50 | 489,30 | 0,33% | - |
| 03.10.2024 | 487,90 | 492,85 | 484,95 | 487,70 | -0,04% | 1,00 |
| 02.10.2024 | 491,45 | 496,20 | 487,30 | 487,90 | -1,50% | 30,00 |
| 01.10.2024 | 474,30 | 502,10 | 473,75 | 495,35 | 4,55% | 18,00 |
| 30.09.2024 | 471,60 | 474,90 | 468,40 | 473,80 | 0,53% | - |
| 27.09.2024 | 469,15 | 473,65 | 467,25 | 471,30 | 0,08% | - |
| 26.09.2024 | 474,40 | 475,30 | 469,00 | 470,90 | -0,67% | 31,00 |
| 25.09.2024 | 473,90 | 476,45 | 471,65 | 474,10 | 0,11% | 9,00 |
| 24.09.2024 | 477,80 | 481,55 | 471,70 | 473,60 | -1,46% | 4,00 |
| 23.09.2024 | 469,95 | 480,95 | 468,85 | 480,60 | 2,09% | 20,00 |
| 20.09.2024 | 463,55 | 471,95 | 463,55 | 470,75 | 0,78% | 19,00 |
| 19.09.2024 | 474,30 | 474,30 | 465,45 | 467,10 | -0,73% | 1,00 |
| 18.09.2024 | 468,65 | 472,45 | 465,25 | 470,55 | 0,43% | - |
| 17.09.2024 | 468,25 | 471,55 | 462,45 | 468,55 | 0,02% | 46,00 |
| 16.09.2024 | 469,40 | 472,90 | 466,00 | 468,45 | -0,19% | - |
| 13.09.2024 | 470,45 | 470,65 | 465,85 | 469,35 | 0,21% | 2,00 |
| 12.09.2024 | 468,55 | 469,85 | 465,40 | 468,35 | 0,02% | - |
| 11.09.2024 | 471,85 | 472,30 | 462,00 | 468,25 | -0,76% | 54,00 |
| 10.09.2024 | 475,40 | 477,75 | 471,10 | 471,85 | -0,75% | 4,00 |
| 09.09.2024 | 464,25 | 475,45 | 464,25 | 475,40 | 2,24% | 5,00 |