516,100€
-0,23%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 496,90 | 497,60 | 488,80 | 495,50 | -0,37% | 72,00 |
| 04.09.2025 | 498,25 | 500,20 | 495,10 | 497,35 | -0,21% | 194,00 |
| 03.09.2025 | 505,80 | 508,20 | 494,30 | 498,40 | -1,44% | 129,00 |
| 02.09.2025 | 508,50 | 510,40 | 502,80 | 505,70 | -0,92% | 167,00 |
| 01.09.2025 | 503,80 | 512,00 | 500,20 | 510,40 | 1,23% | 202,00 |
| 29.08.2025 | 503,50 | 506,70 | 501,60 | 504,20 | 0,24% | 86,00 |
| 28.08.2025 | 500,20 | 504,60 | 498,00 | 503,00 | -0,18% | 438,00 |
| 27.08.2025 | 510,50 | 512,80 | 502,80 | 503,90 | -0,89% | 142,00 |
| 26.08.2025 | 503,90 | 511,70 | 501,40 | 508,40 | 0,61% | 239,00 |
| 25.08.2025 | 506,10 | 508,40 | 503,40 | 505,30 | -0,04% | 105,00 |
| 22.08.2025 | 515,50 | 517,40 | 504,70 | 505,50 | -1,77% | 90,00 |
| 21.08.2025 | 508,70 | 515,80 | 506,40 | 514,60 | 1,18% | 546,00 |
| 20.08.2025 | 503,00 | 510,70 | 501,40 | 508,60 | 1,03% | 202,00 |
| 19.08.2025 | 501,80 | 505,00 | 498,70 | 503,40 | 0,40% | 326,00 |
| 18.08.2025 | 499,15 | 507,70 | 497,50 | 501,40 | 0,43% | 134,00 |
| 15.08.2025 | 502,10 | 503,40 | 496,55 | 499,25 | -0,37% | 92,00 |
| 14.08.2025 | 496,60 | 502,10 | 495,50 | 501,10 | 0,77% | 213,00 |
| 13.08.2025 | 499,20 | 500,65 | 492,50 | 497,25 | -0,06% | 303,00 |
| 12.08.2025 | 499,60 | 502,00 | 494,90 | 497,55 | -0,59% | 393,00 |
| 11.08.2025 | 497,70 | 502,50 | 496,40 | 500,50 | 0,25% | 507,00 |
| 08.08.2025 | 506,00 | 507,80 | 497,05 | 499,25 | -0,96% | 300,00 |
| 07.08.2025 | 505,50 | 507,00 | 499,15 | 504,10 | -0,32% | 780,00 |
| 06.08.2025 | 510,70 | 514,60 | 505,50 | 505,70 | -0,77% | 1.214,00 |
| 05.08.2025 | 510,30 | 514,80 | 506,60 | 509,60 | -0,16% | 337,00 |
| 04.08.2025 | 506,00 | 511,70 | 506,00 | 510,40 | 0,65% | 359,00 |
| 01.08.2025 | 503,70 | 509,60 | 495,15 | 507,10 | 0,40% | 343,00 |
| 31.07.2025 | 501,55 | 506,00 | 498,30 | 505,10 | 0,66% | 509,00 |
| 30.07.2025 | 496,75 | 501,80 | 492,00 | 501,80 | 1,25% | 1.250,00 |
| 29.07.2025 | 492,85 | 495,80 | 489,10 | 495,60 | 1,01% | 355,00 |
| 28.07.2025 | 485,95 | 494,10 | 484,65 | 490,65 | 1,11% | 702,00 |
| 25.07.2025 | 484,90 | 487,00 | 480,25 | 485,25 | 0,36% | 452,00 |
| 24.07.2025 | 483,25 | 489,90 | 480,30 | 483,50 | 0,27% | 631,00 |
| 23.07.2025 | 480,70 | 484,90 | 472,00 | 482,20 | 0,52% | 3.132,00 |
| 22.07.2025 | 441,35 | 483,55 | 438,30 | 479,70 | 8,70% | 1.342,00 |
| 21.07.2025 | 445,10 | 448,50 | 441,20 | 441,30 | -1,16% | 171,00 |
| 18.07.2025 | 451,35 | 453,00 | 443,70 | 446,50 | -1,24% | 279,00 |
| 17.07.2025 | 447,25 | 453,65 | 446,60 | 452,10 | 1,16% | 451,00 |
| 16.07.2025 | 444,15 | 449,15 | 439,65 | 446,90 | 0,31% | 366,00 |
| 15.07.2025 | 446,40 | 449,30 | 445,10 | 445,50 | -0,31% | 589,00 |
| 14.07.2025 | 441,25 | 448,70 | 438,10 | 446,90 | 1,52% | 648,00 |
| 11.07.2025 | 439,00 | 444,90 | 435,15 | 440,20 | 0,10% | 354,00 |
| 10.07.2025 | 432,40 | 440,20 | 430,60 | 439,75 | 1,51% | 302,00 |
| 09.07.2025 | 430,75 | 433,65 | 429,80 | 433,20 | 0,58% | 212,00 |
| 08.07.2025 | 432,70 | 434,70 | 428,30 | 430,70 | -0,70% | 432,00 |
| 07.07.2025 | 430,85 | 434,05 | 429,65 | 433,75 | 1,11% | 331,00 |
| 04.07.2025 | 427,10 | 431,00 | 426,80 | 429,00 | 0,03% | 316,00 |
| 03.07.2025 | 423,10 | 429,90 | 421,50 | 428,85 | 1,50% | 170,00 |
| 02.07.2025 | 427,45 | 429,80 | 416,00 | 422,50 | -1,08% | 259,00 |
| 01.07.2025 | 423,30 | 428,75 | 420,55 | 427,10 | 0,49% | 565,00 |
| 30.06.2025 | 425,70 | 427,40 | 420,75 | 425,00 | 0,60% | 883,00 |
| 27.06.2025 | 421,60 | 423,20 | 417,55 | 422,45 | 0,15% | 185,00 |
| 26.06.2025 | 417,35 | 424,65 | 415,10 | 421,80 | 0,85% | 443,00 |
| 25.06.2025 | 417,65 | 420,00 | 416,10 | 418,25 | 0,35% | 203,00 |
| 24.06.2025 | 429,35 | 430,50 | 413,95 | 416,80 | -3,43% | 702,00 |
| 23.06.2025 | 445,90 | 445,90 | 429,40 | 431,60 | -0,20% | 5.146,00 |
| 20.06.2025 | 430,10 | 434,00 | 422,80 | 432,45 | -0,69% | 381,00 |
| 19.06.2025 | 431,20 | 439,70 | 428,70 | 435,45 | 1,13% | 642,00 |
| 18.06.2025 | 440,85 | 443,10 | 429,50 | 430,60 | -1,85% | 896,00 |
| 17.06.2025 | 434,60 | 440,50 | 431,40 | 438,70 | 2,04% | 1.102,00 |
| 16.06.2025 | 450,70 | 454,90 | 428,40 | 429,95 | -4,06% | 1.323,00 |
| 13.06.2025 | 456,15 | 459,60 | 432,80 | 448,15 | 4,42% | 2.274,00 |
| 12.06.2025 | 423,00 | 429,50 | 418,70 | 429,20 | 0,89% | 520,00 |
| 11.06.2025 | 427,35 | 429,40 | 412,10 | 425,40 | -0,62% | 220,00 |
| 10.06.2025 | 430,20 | 433,70 | 425,70 | 428,05 | -0,50% | 212,00 |
| 09.06.2025 | 428,25 | 430,70 | 423,90 | 430,20 | 0,13% | 73,00 |
| 06.06.2025 | 427,75 | 432,55 | 426,30 | 429,65 | 0,75% | 239,00 |
| 05.06.2025 | 430,75 | 432,30 | 423,55 | 426,45 | -1,01% | 207,00 |
| 04.06.2025 | 429,65 | 433,90 | 427,40 | 430,80 | 0,27% | 232,00 |
| 03.06.2025 | 422,35 | 429,70 | 420,10 | 429,65 | 1,81% | 82,00 |
| 02.06.2025 | 423,20 | 424,00 | 419,40 | 422,00 | -1,22% | 149,00 |
| 30.05.2025 | 422,85 | 428,15 | 421,20 | 427,20 | 1,32% | 33,00 |
| 29.05.2025 | 426,35 | 426,60 | 413,15 | 421,65 | 0,09% | 82,00 |
| 28.05.2025 | 419,95 | 423,90 | 419,10 | 421,25 | 0,43% | 218,00 |
| 27.05.2025 | 415,15 | 419,60 | 412,90 | 419,45 | 1,59% | 388,00 |
| 26.05.2025 | 415,90 | 417,10 | 412,60 | 412,90 | -0,45% | 169,00 |
| 23.05.2025 | 417,45 | 419,40 | 412,90 | 414,75 | -1,11% | 128,00 |
| 22.05.2025 | 418,35 | 421,70 | 415,65 | 419,40 | 0,20% | 99,00 |
| 21.05.2025 | 419,80 | 428,80 | 417,00 | 418,55 | -0,86% | 248,00 |
| 20.05.2025 | 419,55 | 424,20 | 416,30 | 422,20 | 0,87% | 299,00 |
| 19.05.2025 | 421,70 | 422,70 | 417,35 | 418,55 | -1,27% | 272,00 |
| 16.05.2025 | 417,20 | 424,45 | 417,05 | 423,95 | 1,19% | 384,00 |
| 15.05.2025 | 408,45 | 421,10 | 405,30 | 418,95 | 2,51% | 233,00 |