498,100€
-1,58%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 506,10 | 507,10 | 498,30 | 498,30 | -1,54% | 1,00 |
| 02.09.2025 | 506,00 | 511,20 | 502,40 | 506,10 | -0,67% | 25,00 |
| 01.09.2025 | 503,90 | 509,90 | 502,20 | 509,50 | 1,01% | - |
| 29.08.2025 | 501,70 | 507,00 | 501,70 | 504,40 | 0,28% | - |
| 28.08.2025 | 504,70 | 505,40 | 499,90 | 503,00 | -0,20% | - |
| 27.08.2025 | 508,90 | 513,90 | 502,90 | 504,00 | -0,98% | 12,00 |
| 26.08.2025 | 502,20 | 511,70 | 502,20 | 509,00 | 0,71% | 23,00 |
| 25.08.2025 | 507,30 | 508,80 | 504,20 | 505,40 | 0,06% | - |
| 22.08.2025 | 516,60 | 518,90 | 504,70 | 505,10 | -1,85% | 12,00 |
| 21.08.2025 | 508,70 | 515,40 | 507,50 | 514,60 | 1,18% | 250,00 |
| 20.08.2025 | 506,10 | 510,70 | 501,80 | 508,60 | 1,05% | 20,00 |
| 19.08.2025 | 501,60 | 504,70 | 498,65 | 503,30 | 0,42% | - |
| 18.08.2025 | 499,00 | 507,80 | 497,40 | 501,20 | 0,38% | 1,00 |
| 15.08.2025 | 501,10 | 502,80 | 496,60 | 499,30 | -0,50% | 17,00 |
| 14.08.2025 | 496,75 | 502,40 | 494,30 | 501,80 | 0,87% | - |
| 13.08.2025 | 494,80 | 501,00 | 492,50 | 497,45 | -0,02% | 54,00 |
| 12.08.2025 | 499,55 | 500,75 | 494,90 | 497,55 | -0,52% | 9,00 |
| 11.08.2025 | 497,60 | 503,00 | 497,60 | 500,15 | 0,19% | 67,00 |
| 08.08.2025 | 500,90 | 506,20 | 497,05 | 499,20 | -0,95% | 24,00 |
| 07.08.2025 | 505,40 | 508,10 | 498,05 | 504,00 | -0,34% | 29,00 |
| 06.08.2025 | 508,30 | 513,10 | 505,50 | 505,70 | -0,77% | 76,00 |
| 05.08.2025 | 512,80 | 514,00 | 498,35 | 509,60 | -0,20% | 3,00 |
| 04.08.2025 | 503,50 | 511,70 | 497,25 | 510,60 | 0,61% | 3,00 |
| 01.08.2025 | 504,10 | 509,20 | 495,05 | 507,50 | 0,46% | 46,00 |
| 31.07.2025 | 498,90 | 505,50 | 498,65 | 505,20 | 0,66% | 108,00 |
| 30.07.2025 | 496,50 | 502,00 | 494,80 | 501,90 | 1,27% | 29,00 |
| 29.07.2025 | 490,80 | 495,80 | 490,50 | 495,60 | 1,02% | 57,00 |
| 28.07.2025 | 485,55 | 492,70 | 484,65 | 490,60 | 1,17% | 52,00 |
| 25.07.2025 | 483,85 | 486,65 | 480,20 | 484,95 | 0,32% | 61,00 |
| 24.07.2025 | 482,25 | 489,45 | 480,00 | 483,40 | 0,23% | 16,00 |
| 23.07.2025 | 477,75 | 485,10 | 471,35 | 482,30 | 0,65% | 24,00 |
| 22.07.2025 | 440,60 | 484,25 | 439,95 | 479,20 | 8,54% | 78,00 |
| 21.07.2025 | 446,40 | 448,50 | 441,35 | 441,50 | -1,12% | 13,00 |
| 18.07.2025 | 451,70 | 453,30 | 443,70 | 446,50 | -1,30% | 3,00 |
| 17.07.2025 | 442,30 | 453,75 | 442,30 | 452,40 | 1,23% | 5,00 |
| 16.07.2025 | 448,60 | 449,15 | 439,65 | 446,90 | 0,21% | 93,00 |
| 15.07.2025 | 446,75 | 449,40 | 445,15 | 445,95 | -0,25% | 59,00 |
| 14.07.2025 | 439,25 | 448,05 | 438,95 | 447,05 | 1,54% | 96,00 |
| 11.07.2025 | 439,20 | 440,45 | 435,15 | 440,25 | 1,02% | 78,00 |
| 10.07.2025 | 433,35 | 438,80 | 431,75 | 435,80 | 0,60% | 16,00 |
| 09.07.2025 | 430,60 | 433,60 | 429,90 | 433,20 | 0,57% | 24,00 |
| 08.07.2025 | 433,85 | 433,85 | 428,30 | 430,75 | -0,60% | 9,00 |
| 07.07.2025 | 430,65 | 434,20 | 429,30 | 433,35 | 1,11% | 31,00 |
| 04.07.2025 | 430,40 | 430,40 | 427,00 | 428,60 | -0,06% | 10,00 |
| 03.07.2025 | 424,65 | 429,15 | 421,90 | 428,85 | 1,48% | 62,00 |
| 02.07.2025 | 426,55 | 428,65 | 415,85 | 422,60 | -1,07% | 6,00 |
| 01.07.2025 | 424,15 | 428,75 | 419,00 | 427,15 | 0,58% | - |
| 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 |