489,900€
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 488,90 | 490,50 | 484,50 | 489,95 | 0,01% | 4,00 |
| 26.11.2025 | 493,10 | 494,50 | 489,70 | 489,90 | -0,93% | 69,00 |
| 25.11.2025 | 491,00 | 496,60 | 487,25 | 494,50 | 0,69% | - |
| 24.11.2025 | 492,00 | 492,90 | 485,10 | 491,10 | -0,19% | 123,00 |
| 21.11.2025 | 490,05 | 496,80 | 489,00 | 492,05 | -0,25% | - |
| 20.11.2025 | 489,60 | 497,30 | 488,80 | 493,30 | 0,68% | 4,00 |
| 19.11.2025 | 489,45 | 491,95 | 482,45 | 489,95 | 0,19% | 3,00 |
| 18.11.2025 | 486,25 | 495,05 | 484,15 | 489,00 | 0,75% | 4,00 |
| 17.11.2025 | 480,75 | 485,35 | 479,65 | 485,35 | 1,09% | 32,00 |
| 14.11.2025 | 479,15 | 483,25 | 476,30 | 480,10 | 0,07% | 43,00 |
| 13.11.2025 | 482,05 | 483,80 | 479,30 | 479,75 | -0,73% | 5,00 |
| 12.11.2025 | 489,45 | 490,70 | 483,10 | 483,30 | -1,24% | 10,00 |
| 11.11.2025 | 488,40 | 492,40 | 482,15 | 489,35 | 0,73% | 64,00 |
| 10.11.2025 | 492,20 | 495,40 | 482,40 | 485,80 | -1,06% | 54,00 |
| 07.11.2025 | 496,00 | 496,90 | 485,70 | 491,00 | -1,18% | 5,00 |
| 06.11.2025 | 495,30 | 501,00 | 493,05 | 496,85 | -0,09% | - |
| 05.11.2025 | 502,40 | 505,20 | 496,25 | 497,30 | -1,39% | - |
| 04.11.2025 | 497,90 | 505,10 | 495,90 | 504,30 | 1,12% | - |
| 03.11.2025 | 506,60 | 507,40 | 496,15 | 498,70 | -1,81% | 2,00 |
| 31.10.2025 | 499,45 | 507,90 | 498,05 | 507,90 | 1,47% | 10,00 |
| 30.10.2025 | 503,60 | 511,50 | 499,60 | 500,55 | -0,96% | 64,00 |
| 29.10.2025 | 513,40 | 513,40 | 502,20 | 505,40 | -1,56% | - |
| 28.10.2025 | 512,70 | 513,70 | 508,40 | 513,40 | 0,18% | 7,00 |
| 27.10.2025 | 521,00 | 523,90 | 509,30 | 512,50 | -1,59% | 63,00 |
| 24.10.2025 | 522,10 | 524,20 | 513,30 | 520,80 | 0,31% | 7,00 |
| 23.10.2025 | 513,50 | 525,20 | 513,20 | 519,20 | 0,23% | 2,00 |
| 22.10.2025 | 516,70 | 522,10 | 514,60 | 518,00 | 0,15% | 17,00 |
| 21.10.2025 | 515,40 | 520,80 | 493,80 | 517,20 | 0,00% | 52,00 |
| 20.10.2025 | 509,90 | 517,80 | 509,80 | 517,20 | 1,57% | 5,00 |
| 17.10.2025 | 506,40 | 514,80 | 499,35 | 509,20 | -0,53% | 9,00 |
| 16.10.2025 | 527,50 | 528,10 | 511,50 | 511,90 | -2,35% | 267,00 |
| 15.10.2025 | 540,50 | 540,70 | 516,60 | 524,20 | -2,31% | 13,00 |
| 14.10.2025 | 535,00 | 538,80 | 531,80 | 536,60 | 0,22% | 3,00 |
| 13.10.2025 | 536,60 | 541,80 | 533,70 | 535,40 | -1,44% | 106,00 |
| 10.10.2025 | 549,00 | 550,90 | 536,50 | 543,20 | -1,00% | - |
| 09.10.2025 | 547,80 | 564,10 | 547,40 | 548,70 | 0,55% | 95,00 |
| 08.10.2025 | 536,30 | 547,30 | 535,80 | 545,70 | 2,27% | 128,00 |
| 07.10.2025 | 527,80 | 538,50 | 527,50 | 533,60 | 1,21% | 80,00 |
| 06.10.2025 | 522,30 | 528,20 | 520,20 | 527,20 | 1,58% | 12,00 |
| 03.10.2025 | 516,40 | 520,50 | 515,60 | 519,00 | 0,80% | 40,00 |
| 02.10.2025 | 515,70 | 519,20 | 514,40 | 514,90 | -0,33% | 6,00 |
| 01.10.2025 | 519,30 | 520,90 | 513,80 | 516,60 | -0,14% | 5,00 |
| 30.09.2025 | 507,00 | 517,40 | 505,30 | 517,30 | 2,37% | 55,00 |
| 29.09.2025 | 508,30 | 514,10 | 504,40 | 505,30 | -0,02% | 36,00 |
| 26.09.2025 | 503,00 | 508,70 | 501,40 | 505,40 | 0,34% | 5,00 |
| 25.09.2025 | 499,50 | 508,20 | 498,70 | 503,70 | 0,68% | 4,00 |
| 24.09.2025 | 489,00 | 502,20 | 488,60 | 500,30 | 3,09% | 31,00 |
| 23.09.2025 | 486,05 | 492,50 | 484,05 | 485,30 | -0,61% | 45,00 |
| 22.09.2025 | 488,20 | 490,75 | 484,90 | 488,30 | 0,27% | - |
| 19.09.2025 | 487,45 | 489,05 | 482,65 | 487,00 | -0,10% | 5,00 |
| 18.09.2025 | 489,80 | 490,75 | 483,00 | 487,50 | -0,34% | 1,00 |
| 17.09.2025 | 491,50 | 493,35 | 486,95 | 489,15 | -0,59% | - |
| 16.09.2025 | 490,20 | 495,40 | 485,80 | 492,05 | 0,82% | 2,00 |
| 15.09.2025 | 492,60 | 492,70 | 485,90 | 488,05 | -0,53% | 19,00 |
| 12.09.2025 | 496,20 | 500,10 | 490,50 | 490,65 | -0,79% | 20,00 |
| 11.09.2025 | 498,40 | 499,30 | 493,05 | 494,55 | 0,27% | 2,00 |
| 10.09.2025 | 487,85 | 493,90 | 485,80 | 493,20 | 0,98% | 55,00 |
| 09.09.2025 | 494,30 | 495,40 | 487,50 | 488,40 | -0,86% | - |
| 08.09.2025 | 494,00 | 496,00 | 486,35 | 492,65 | -0,58% | 3,00 |
| 05.09.2025 | 497,70 | 500,50 | 488,65 | 495,50 | -0,34% | 10,00 |
| 04.09.2025 | 497,20 | 500,90 | 495,20 | 497,20 | -0,22% | 5,00 |
| 03.09.2025 | 506,10 | 507,10 | 495,05 | 498,30 | -1,54% | 2,00 |
| 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 |