484,100€
3,91%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 466,00 | 486,70 | 466,00 | 484,10 | 3,91% | 591,00 |
| 20.01.2025 | 468,40 | 469,80 | 463,10 | 465,90 | -0,77% | 295,00 |
| 17.01.2025 | 466,75 | 470,10 | 464,45 | 469,50 | 0,64% | 198,00 |
| 16.01.2025 | 459,40 | 466,75 | 457,40 | 466,50 | 1,61% | 86,00 |
| 15.01.2025 | 462,05 | 465,40 | 456,15 | 459,10 | -0,51% | 265,00 |
| 14.01.2025 | 462,80 | 463,70 | 458,40 | 461,45 | -0,23% | 103,00 |
| 13.01.2025 | 450,20 | 468,10 | 447,65 | 462,50 | 3,28% | 160,00 |
| 10.01.2025 | 452,35 | 457,20 | 445,05 | 447,80 | -0,86% | 644,00 |
| 09.01.2025 | 448,35 | 456,30 | 446,80 | 451,70 | 0,83% | 218,00 |
| 08.01.2025 | 440,15 | 450,70 | 439,40 | 448,00 | 2,56% | 836,00 |
| 07.01.2025 | 437,55 | 442,20 | 435,60 | 436,80 | -0,26% | 315,00 |
| 06.01.2025 | 453,05 | 456,15 | 436,50 | 437,95 | -3,42% | 297,00 |
| 03.01.2025 | 455,90 | 456,80 | 452,95 | 453,45 | -0,53% | 99,00 |
| 02.01.2025 | 451,50 | 460,15 | 451,50 | 455,85 | 1,57% | 132,00 |
| 30.12.2024 | 450,10 | 453,30 | 447,90 | 448,80 | -0,85% | 182,00 |
| 27.12.2024 | 451,80 | 455,45 | 449,40 | 452,65 | 0,86% | 202,00 |
| 23.12.2024 | 450,45 | 455,00 | 445,80 | 448,80 | -0,33% | 6.444,00 |
| 20.12.2024 | 450,25 | 454,80 | 445,70 | 450,30 | -0,08% | 530,00 |
| 19.12.2024 | 451,15 | 454,05 | 446,40 | 450,65 | -0,16% | 305,00 |
| 18.12.2024 | 457,40 | 460,30 | 450,80 | 451,35 | -1,58% | 444,00 |
| 17.12.2024 | 459,00 | 462,70 | 456,10 | 458,60 | -0,21% | 170,00 |
| 16.12.2024 | 455,10 | 461,00 | 455,00 | 459,55 | 0,44% | 114,00 |
| 13.12.2024 | 460,20 | 462,20 | 456,10 | 457,55 | -0,58% | 485,00 |
| 12.12.2024 | 452,65 | 463,65 | 451,00 | 460,20 | 1,76% | 322,00 |
| 11.12.2024 | 457,95 | 459,90 | 451,95 | 452,25 | -0,75% | 253,00 |
| 10.12.2024 | 453,75 | 456,50 | 449,80 | 455,65 | 0,31% | 65,00 |
| 09.12.2024 | 446,40 | 456,30 | 443,10 | 454,25 | 1,46% | 692,00 |
| 06.12.2024 | 451,80 | 455,10 | 445,95 | 447,70 | -1,29% | 217,00 |
| 05.12.2024 | 462,75 | 463,80 | 452,85 | 453,55 | -2,06% | 112,00 |
| 04.12.2024 | 463,30 | 466,70 | 458,70 | 463,10 | 0,29% | 276,00 |
| 03.12.2024 | 461,90 | 463,20 | 457,10 | 461,75 | -0,02% | 234,00 |
| 02.12.2024 | 466,25 | 467,40 | 459,75 | 461,85 | -0,48% | 264,00 |
| 29.11.2024 | 460,90 | 465,40 | 460,90 | 464,10 | 0,27% | 84,00 |
| 28.11.2024 | 463,95 | 465,00 | 462,30 | 462,85 | 0,05% | 49,00 |
| 27.11.2024 | 466,10 | 467,50 | 461,90 | 462,60 | -0,73% | 139,00 |
| 26.11.2024 | 463,55 | 469,55 | 457,70 | 466,00 | 1,15% | 123,00 |
| 25.11.2024 | 475,50 | 479,70 | 455,45 | 460,70 | -3,45% | 366,00 |
| 22.11.2024 | 474,35 | 480,35 | 472,80 | 477,15 | 0,83% | 162,00 |
| 21.11.2024 | 466,30 | 474,40 | 464,60 | 473,20 | 1,43% | 137,00 |
| 20.11.2024 | 464,25 | 468,60 | 461,30 | 466,55 | 0,80% | 185,00 |
| 19.11.2024 | 461,60 | 471,70 | 460,60 | 462,85 | 0,39% | 216,00 |
| 18.11.2024 | 470,30 | 471,30 | 460,25 | 461,05 | -1,61% | 196,00 |
| 15.11.2024 | 473,15 | 479,00 | 466,35 | 468,60 | -1,54% | 204,00 |
| 14.11.2024 | 493,10 | 496,50 | 466,35 | 475,95 | -3,27% | 374,00 |
| 13.11.2024 | 500,00 | 502,60 | 492,05 | 492,05 | -1,54% | 160,00 |
| 12.11.2024 | 501,75 | 505,60 | 499,45 | 499,75 | -0,19% | 222,00 |
| 11.11.2024 | 495,70 | 507,00 | 492,60 | 500,70 | 1,40% | 331,00 |
| 08.11.2024 | 483,05 | 496,35 | 480,50 | 493,80 | 2,37% | 247,00 |
| 07.11.2024 | 490,10 | 490,50 | 479,00 | 482,35 | -0,83% | 1.464,00 |
| 06.11.2024 | 479,05 | 498,00 | 476,60 | 486,40 | 3,67% | 653,00 |
| 05.11.2024 | 466,80 | 469,65 | 461,40 | 469,20 | 0,72% | 197,00 |
| 04.11.2024 | 467,10 | 468,10 | 461,50 | 465,85 | -0,37% | 65,00 |
| 01.11.2024 | 468,30 | 473,40 | 467,00 | 467,60 | -0,10% | 129,00 |
| 31.10.2024 | 464,85 | 470,55 | 461,65 | 468,05 | 0,61% | 264,00 |
| 30.10.2024 | 465,30 | 468,95 | 461,30 | 465,20 | -0,23% | 439,00 |
| 29.10.2024 | 473,55 | 475,75 | 466,15 | 466,25 | -1,53% | 329,00 |
| 28.10.2024 | 481,95 | 482,35 | 472,80 | 473,50 | -1,50% | 191,00 |
| 25.10.2024 | 483,75 | 487,60 | 480,40 | 480,70 | -0,56% | 257,00 |
| 24.10.2024 | 478,15 | 491,90 | 475,20 | 483,40 | 1,03% | 235,00 |
| 23.10.2024 | 480,80 | 485,20 | 478,30 | 478,45 | -0,76% | 170,00 |
| 22.10.2024 | 489,15 | 490,95 | 479,10 | 482,10 | -1,56% | 92,00 |
| 21.10.2024 | 488,50 | 493,00 | 486,30 | 489,75 | 0,40% | 214,00 |
| 18.10.2024 | 486,90 | 488,60 | 484,50 | 487,80 | 0,05% | 74,00 |
| 17.10.2024 | 488,95 | 492,80 | 482,00 | 487,55 | -0,35% | 81,00 |
| 16.10.2024 | 483,65 | 489,50 | 481,65 | 489,25 | 1,22% | 272,00 |
| 15.10.2024 | 492,80 | 493,90 | 483,10 | 483,35 | -1,30% | 512,00 |
| 14.10.2024 | 483,45 | 490,85 | 481,80 | 489,70 | 1,25% | 152,00 |
| 11.10.2024 | 482,65 | 484,90 | 481,20 | 483,65 | 0,23% | 32,00 |
| 10.10.2024 | 486,25 | 488,60 | 481,55 | 482,55 | -0,78% | 125,00 |
| 09.10.2024 | 485,15 | 488,05 | 482,85 | 486,35 | 0,08% | 95,00 |
| 08.10.2024 | 486,25 | 489,70 | 484,00 | 485,95 | -0,12% | 86,00 |
| 07.10.2024 | 488,70 | 491,10 | 485,25 | 486,55 | -0,53% | 268,00 |
| 04.10.2024 | 489,30 | 492,40 | 486,20 | 489,15 | 0,33% | 138,00 |
| 03.10.2024 | 488,20 | 492,95 | 484,95 | 487,55 | -0,07% | 109,00 |
| 02.10.2024 | 491,10 | 497,90 | 487,30 | 487,90 | -0,64% | 255,00 |
| 01.10.2024 | 473,90 | 502,40 | 473,40 | 491,05 | 3,48% | 478,00 |
| 30.09.2024 | 471,70 | 475,10 | 468,45 | 474,55 | 0,57% | 91,00 |
| 27.09.2024 | 469,95 | 473,70 | 467,20 | 471,85 | 0,49% | 427,00 |
| 26.09.2024 | 475,20 | 475,80 | 469,00 | 469,55 | -1,01% | 147,00 |
| 25.09.2024 | 472,50 | 476,05 | 470,10 | 474,35 | 0,03% | 241,00 |
| 24.09.2024 | 480,20 | 482,90 | 471,65 | 474,20 | -1,19% | 187,00 |
| 23.09.2024 | 471,30 | 480,90 | 470,10 | 479,90 | 1,94% | 104,00 |
| 20.09.2024 | 466,90 | 471,80 | 465,70 | 470,75 | 0,66% | - |
| 19.09.2024 | 470,25 | 471,70 | 465,10 | 467,65 | -0,48% | 102,00 |
| 18.09.2024 | 468,60 | 472,45 | 464,95 | 469,90 | 0,32% | 64,00 |
| 17.09.2024 | 470,00 | 470,55 | 462,55 | 468,40 | 0,01% | 234,00 |
| 16.09.2024 | 466,60 | 473,10 | 464,80 | 468,35 | -0,17% | 243,00 |
| 13.09.2024 | 467,70 | 470,65 | 465,30 | 469,15 | 0,16% | 25,00 |
| 12.09.2024 | 468,85 | 469,70 | 465,20 | 468,40 | 0,12% | 108,00 |
| 11.09.2024 | 469,60 | 472,00 | 462,05 | 467,85 | -0,76% | 203,00 |
| 10.09.2024 | 474,35 | 477,75 | 471,10 | 471,45 | -0,74% | 86,00 |
| 09.09.2024 | 463,90 | 475,50 | 463,90 | 474,95 | 2,15% | 86,00 |
| 06.09.2024 | 467,45 | 471,75 | 464,25 | 464,95 | -0,63% | 92,00 |
| 05.09.2024 | 472,50 | 473,90 | 465,10 | 467,90 | -1,02% | 108,00 |
| 04.09.2024 | 473,60 | 477,35 | 470,10 | 472,70 | -0,12% | 237,00 |
| 03.09.2024 | 468,80 | 476,70 | 468,80 | 473,25 | 0,03% | 182,00 |
| 02.09.2024 | 475,20 | 475,20 | 471,40 | 473,10 | 0,13% | 211,00 |
| 30.08.2024 | 468,95 | 473,40 | 466,70 | 472,50 | 0,80% | 310,00 |
| 29.08.2024 | 461,80 | 470,80 | 461,75 | 468,75 | 1,44% | 205,00 |
| 28.08.2024 | 459,05 | 465,50 | 457,90 | 462,10 | 0,91% | 278,00 |