584,100€
0,53%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 581,30 | 585,50 | 574,00 | 579,90 | 0,33% | 299,00 |
| 29.01.2026 | 577,80 | 589,10 | 574,40 | 578,00 | 0,54% | 443,00 |
| 28.01.2026 | 568,00 | 578,60 | 554,70 | 574,90 | 1,63% | 311,00 |
| 27.01.2026 | 558,00 | 569,90 | 532,70 | 565,70 | 1,29% | 752,00 |
| 26.01.2026 | 568,10 | 574,00 | 556,60 | 558,50 | -1,66% | 715,00 |
| 23.01.2026 | 570,20 | 574,90 | 566,80 | 567,90 | -0,49% | 420,00 |
| 22.01.2026 | 568,60 | 571,80 | 562,90 | 570,70 | 0,74% | 519,00 |
| 21.01.2026 | 559,60 | 572,10 | 558,20 | 566,50 | 1,14% | 254,00 |
| 20.01.2026 | 570,30 | 575,40 | 557,40 | 560,10 | -2,17% | 918,00 |
| 19.01.2026 | 573,40 | 575,40 | 570,40 | 572,50 | -0,24% | 639,00 |
| 16.01.2026 | 564,30 | 574,30 | 562,40 | 573,90 | 1,56% | 347,00 |
| 15.01.2026 | 557,40 | 565,70 | 547,50 | 565,10 | 1,38% | 824,00 |
| 14.01.2026 | 538,80 | 562,10 | 536,00 | 557,40 | 4,30% | 553,00 |
| 13.01.2026 | 538,80 | 548,90 | 532,30 | 534,40 | -0,80% | 369,00 |
| 12.01.2026 | 541,60 | 544,00 | 530,60 | 538,70 | 2,03% | 2.386,00 |
| 09.01.2026 | 508,80 | 531,50 | 506,20 | 528,00 | 4,12% | 2.934,00 |
| 08.01.2026 | 527,40 | 546,80 | 502,80 | 507,10 | 2,03% | 2.373,00 |
| 07.01.2026 | 522,40 | 527,20 | 495,50 | 497,00 | -4,66% | 240,00 |
| 06.01.2026 | 520,80 | 529,00 | 517,80 | 521,30 | 0,71% | 283,00 |
| 05.01.2026 | 502,90 | 518,40 | 502,20 | 517,60 | 3,99% | 629,00 |
| 02.01.2026 | 485,30 | 498,60 | 482,20 | 497,75 | 1,47% | 564,00 |
| 30.12.2025 | 490,35 | 490,65 | 490,30 | 490,55 | -0,28% | - |
| 29.12.2025 | 489,75 | 493,45 | 488,30 | 491,95 | -0,10% | 272,00 |
| 23.12.2025 | 496,60 | 498,35 | 490,35 | 492,45 | -0,97% | 228,00 |
| 22.12.2025 | 485,45 | 497,50 | 481,30 | 497,25 | 2,21% | 236,00 |
| 19.12.2025 | 478,50 | 487,30 | 477,15 | 486,50 | 1,84% | 145,00 |
| 18.12.2025 | 480,45 | 484,50 | 476,80 | 477,70 | -0,49% | 84,00 |
| 17.12.2025 | 477,90 | 485,65 | 476,25 | 480,05 | -0,87% | 50,00 |
| 16.12.2025 | 489,40 | 490,30 | 480,80 | 484,25 | -1,02% | 111,00 |
| 15.12.2025 | 486,35 | 489,30 | 483,75 | 489,25 | 0,83% | 94,00 |
| 12.12.2025 | 475,95 | 486,70 | 475,20 | 485,20 | 1,46% | 433,00 |
| 11.12.2025 | 474,30 | 483,75 | 472,65 | 478,20 | 0,86% | 168,00 |
| 10.12.2025 | 473,35 | 478,70 | 470,70 | 474,10 | 0,10% | 50,00 |
| 09.12.2025 | 475,40 | 479,35 | 473,25 | 473,65 | -0,31% | 51,00 |
| 08.12.2025 | 470,15 | 475,65 | 469,20 | 475,10 | 0,87% | 312,00 |
| 05.12.2025 | 474,45 | 476,50 | 467,65 | 471,00 | -0,64% | 108,00 |
| 04.12.2025 | 475,10 | 479,60 | 472,20 | 474,05 | 0,19% | 219,00 |
| 03.12.2025 | 470,15 | 474,40 | 468,40 | 473,15 | 0,16% | 95,00 |
| 02.12.2025 | 469,50 | 475,10 | 467,70 | 472,40 | 0,04% | 301,00 |
| 01.12.2025 | 490,65 | 492,15 | 472,05 | 472,20 | -4,05% | 372,00 |
| 28.11.2025 | 493,00 | 494,00 | 489,30 | 492,15 | 0,44% | 68,00 |
| 27.11.2025 | 489,05 | 491,90 | 487,30 | 490,00 | -0,12% | 66,00 |
| 26.11.2025 | 492,15 | 494,75 | 488,60 | 490,60 | -0,59% | 270,00 |
| 25.11.2025 | 490,65 | 496,40 | 486,70 | 493,50 | 0,75% | 172,00 |
| 24.11.2025 | 492,15 | 492,90 | 483,30 | 489,85 | -0,46% | 219,00 |
| 21.11.2025 | 492,15 | 496,80 | 489,40 | 492,10 | 0,03% | 130,00 |
| 20.11.2025 | 491,40 | 496,95 | 488,85 | 491,95 | 0,47% | 163,00 |
| 19.11.2025 | 489,05 | 491,95 | 482,90 | 489,65 | -0,15% | 82,00 |
| 18.11.2025 | 484,40 | 494,90 | 482,50 | 490,40 | 1,89% | 157,00 |
| 17.11.2025 | 480,75 | 483,95 | 478,00 | 481,30 | -0,02% | 252,00 |
| 14.11.2025 | 477,35 | 483,30 | 475,30 | 481,40 | -0,07% | 668,00 |
| 13.11.2025 | 482,85 | 483,70 | 479,20 | 481,75 | -0,08% | 97,00 |
| 12.11.2025 | 489,75 | 492,00 | 481,85 | 482,15 | -1,56% | 139,00 |
| 11.11.2025 | 487,30 | 492,50 | 482,25 | 489,80 | 0,84% | 772,00 |
| 10.11.2025 | 492,20 | 493,60 | 482,25 | 485,70 | -1,16% | 394,00 |
| 07.11.2025 | 496,25 | 497,70 | 486,05 | 491,40 | -1,12% | 188,00 |
| 06.11.2025 | 495,55 | 501,00 | 493,05 | 496,95 | -0,03% | 125,00 |
| 05.11.2025 | 503,20 | 506,60 | 496,15 | 497,10 | -1,41% | 258,00 |
| 04.11.2025 | 499,75 | 505,10 | 496,10 | 504,20 | 1,17% | 217,00 |
| 03.11.2025 | 505,20 | 512,20 | 496,20 | 498,35 | -1,82% | 395,00 |
| 31.10.2025 | 500,90 | 508,00 | 498,10 | 507,60 | 0,26% | 404,00 |
| 30.10.2025 | 504,00 | 511,20 | 503,00 | 506,30 | 0,00% | 95,00 |
| 29.10.2025 | 511,50 | 512,00 | 506,10 | 506,30 | -0,84% | 460,00 |
| 28.10.2025 | 513,00 | 514,00 | 508,50 | 510,60 | -0,53% | 360,00 |
| 27.10.2025 | 521,90 | 525,10 | 511,20 | 513,30 | -1,25% | 240,00 |
| 24.10.2025 | 522,50 | 523,90 | 513,30 | 519,80 | 0,12% | 188,00 |
| 23.10.2025 | 514,10 | 525,00 | 512,40 | 519,20 | 1,01% | 118,00 |
| 22.10.2025 | 516,40 | 521,30 | 513,30 | 514,00 | -0,62% | 219,00 |
| 21.10.2025 | 517,50 | 520,40 | 494,10 | 517,20 | -0,02% | 788,00 |
| 20.10.2025 | 512,10 | 517,80 | 508,80 | 517,30 | 1,33% | 227,00 |
| 17.10.2025 | 509,70 | 514,30 | 505,40 | 510,50 | -0,53% | 257,00 |
| 16.10.2025 | 525,20 | 527,80 | 512,30 | 513,20 | -2,17% | 436,00 |
| 15.10.2025 | 540,40 | 542,00 | 516,60 | 524,60 | -2,85% | 473,00 |
| 14.10.2025 | 532,90 | 540,50 | 531,60 | 540,00 | 0,84% | 204,00 |
| 13.10.2025 | 539,20 | 543,00 | 533,60 | 535,50 | -1,02% | 880,00 |
| 10.10.2025 | 549,30 | 552,00 | 536,40 | 541,00 | -1,33% | 368,00 |
| 09.10.2025 | 547,90 | 558,00 | 547,90 | 548,30 | 0,09% | 1.150,00 |
| 08.10.2025 | 538,40 | 549,10 | 535,20 | 547,80 | 2,55% | 509,00 |
| 07.10.2025 | 528,70 | 538,80 | 528,70 | 534,20 | 1,17% | 1.152,00 |
| 06.10.2025 | 521,10 | 528,40 | 520,20 | 528,00 | 1,83% | 418,00 |
| 03.10.2025 | 516,70 | 519,80 | 514,80 | 518,50 | 0,68% | 227,00 |
| 02.10.2025 | 515,90 | 519,10 | 514,40 | 515,00 | -0,19% | 222,00 |
| 01.10.2025 | 517,10 | 520,60 | 513,90 | 516,00 | -0,25% | 101,00 |
| 30.09.2025 | 507,10 | 517,40 | 505,40 | 517,30 | 2,17% | 511,00 |
| 29.09.2025 | 508,40 | 513,50 | 504,40 | 506,30 | 0,08% | 575,00 |
| 26.09.2025 | 501,65 | 508,60 | 500,80 | 505,90 | 0,76% | 107,00 |
| 25.09.2025 | 500,25 | 508,00 | 497,80 | 502,10 | 0,14% | 289,00 |
| 24.09.2025 | 489,35 | 502,00 | 487,90 | 501,40 | 3,34% | 328,00 |
| 23.09.2025 | 488,35 | 492,65 | 483,40 | 485,20 | -0,69% | 166,00 |
| 22.09.2025 | 487,95 | 490,60 | 484,80 | 488,55 | 0,26% | 218,00 |
| 19.09.2025 | 486,45 | 489,10 | 482,70 | 487,30 | -0,08% | 203,00 |
| 18.09.2025 | 490,00 | 491,20 | 483,05 | 487,70 | -0,36% | 607,00 |
| 17.09.2025 | 488,65 | 493,20 | 486,90 | 489,45 | 0,19% | 65,00 |
| 16.09.2025 | 488,00 | 495,30 | 485,10 | 488,50 | 0,03% | 147,00 |
| 15.09.2025 | 492,80 | 493,90 | 485,80 | 488,35 | -0,48% | 107,00 |
| 12.09.2025 | 497,10 | 498,90 | 490,45 | 490,70 | -0,96% | 115,00 |
| 11.09.2025 | 496,00 | 499,30 | 492,55 | 495,45 | 1,67% | 145,00 |
| 10.09.2025 | 488,10 | 489,20 | 482,00 | 487,30 | -0,26% | 405,00 |
| 09.09.2025 | 494,35 | 497,10 | 487,50 | 488,55 | -0,95% | 75,00 |
| 08.09.2025 | 495,70 | 495,90 | 486,80 | 493,25 | -0,45% | 216,00 |