470,550€
-0,25%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 471,45 | 473,35 | 453,95 | 470,75 | -0,21% | 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% | - |
| 06.02.2025 | 454,10 | 459,20 | 445,25 | 448,85 | -1,10% | - |
| 05.02.2025 | 464,75 | 466,65 | 453,05 | 453,85 | -2,36% | - |
| 04.02.2025 | 473,85 | 477,05 | 463,75 | 464,80 | -1,95% | 2,00 |
| 03.02.2025 | 466,10 | 482,65 | 466,10 | 474,05 | 0,85% | 42,00 |
| 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 |