471,250€
-0,08%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 462,40 | 473,35 | 454,75 | 471,45 | -0,04% | 585,00 |
| 02.04.2025 | 475,15 | 476,50 | 468,80 | 471,65 | -0,74% | 52,00 |
| 01.04.2025 | 472,80 | 478,70 | 471,50 | 475,15 | 0,28% | 102,00 |
| 31.03.2025 | 472,60 | 480,20 | 470,25 | 473,80 | 0,24% | 183,00 |
| 28.03.2025 | 475,30 | 478,50 | 468,70 | 472,65 | -0,54% | 474,00 |
| 27.03.2025 | 471,20 | 481,00 | 471,10 | 475,20 | 0,73% | 611,00 |
| 26.03.2025 | 469,55 | 474,20 | 468,00 | 471,75 | 0,50% | 311,00 |
| 25.03.2025 | 458,45 | 471,70 | 457,60 | 469,40 | 2,43% | 212,00 |
| 24.03.2025 | 455,20 | 458,85 | 452,25 | 458,25 | 0,86% | 298,00 |
| 21.03.2025 | 452,10 | 456,55 | 447,40 | 454,35 | 0,73% | 306,00 |
| 20.03.2025 | 451,00 | 455,15 | 447,60 | 451,05 | 0,00% | 233,00 |
| 19.03.2025 | 449,40 | 454,90 | 446,50 | 451,05 | 0,82% | 180,00 |
| 18.03.2025 | 449,15 | 452,90 | 445,80 | 447,40 | -0,42% | 725,00 |
| 17.03.2025 | 446,10 | 451,60 | 443,55 | 449,30 | 0,94% | 370,00 |
| 14.03.2025 | 453,45 | 457,50 | 443,90 | 445,10 | -1,59% | 173,00 |
| 13.03.2025 | 436,70 | 453,95 | 429,80 | 452,30 | 3,70% | 1.004,00 |
| 12.03.2025 | 453,70 | 456,70 | 435,15 | 436,15 | -3,65% | 354,00 |
| 11.03.2025 | 456,65 | 456,80 | 444,10 | 452,65 | -1,05% | 448,00 |
| 10.03.2025 | 448,80 | 471,50 | 445,10 | 457,45 | 1,86% | 993,00 |
| 07.03.2025 | 440,00 | 453,00 | 435,15 | 449,10 | 1,96% | 245,00 |
| 06.03.2025 | 438,65 | 440,90 | 430,35 | 440,45 | 0,13% | 751,00 |
| 05.03.2025 | 449,50 | 452,00 | 433,95 | 439,90 | 0,54% | 808,00 |
| 04.03.2025 | 451,85 | 456,45 | 436,55 | 437,55 | -3,16% | 978,00 |
| 03.03.2025 | 449,80 | 452,25 | 437,90 | 451,85 | 1,54% | 953,00 |
| 28.02.2025 | 445,00 | 445,55 | 438,70 | 445,00 | 0,80% | 186,00 |
| 27.02.2025 | 435,15 | 446,50 | 430,20 | 441,45 | 1,78% | 326,00 |
| 26.02.2025 | 439,90 | 441,50 | 431,50 | 433,75 | -1,04% | 370,00 |
| 25.02.2025 | 429,65 | 440,60 | 427,95 | 438,30 | 1,93% | 482,00 |
| 24.02.2025 | 430,00 | 436,20 | 426,40 | 430,00 | 0,27% | 809,00 |
| 21.02.2025 | 422,00 | 430,15 | 415,00 | 428,85 | 2,69% | 1.083,00 |
| 20.02.2025 | 415,10 | 419,70 | 407,20 | 417,60 | 0,44% | 660,00 |
| 19.02.2025 | 422,20 | 432,80 | 412,85 | 415,75 | -1,52% | 584,00 |
| 18.02.2025 | 423,40 | 428,10 | 420,60 | 422,15 | -0,20% | 1.073,00 |
| 17.02.2025 | 420,60 | 424,00 | 416,40 | 423,00 | 1,15% | 1.159,00 |
| 14.02.2025 | 437,00 | 437,00 | 413,40 | 418,20 | -3,68% | 1.019,00 |
| 13.02.2025 | 451,75 | 456,40 | 433,70 | 434,20 | -4,21% | 433,00 |
| 12.02.2025 | 457,45 | 461,50 | 450,90 | 453,30 | -0,80% | 161,00 |
| 11.02.2025 | 459,70 | 461,40 | 453,30 | 456,95 | -0,63% | 172,00 |
| 10.02.2025 | 455,70 | 462,30 | 452,30 | 459,85 | 1,37% | 156,00 |
| 07.02.2025 | 448,00 | 458,90 | 447,70 | 453,65 | 1,07% | 639,00 |
| 06.02.2025 | 453,20 | 458,50 | 445,40 | 448,85 | -0,93% | 389,00 |
| 05.02.2025 | 464,40 | 466,90 | 453,05 | 453,05 | -2,56% | 167,00 |
| 04.02.2025 | 474,00 | 476,20 | 463,50 | 464,95 | -1,88% | 352,00 |
| 03.02.2025 | 472,20 | 484,90 | 470,00 | 473,85 | 0,93% | 585,00 |
| 31.01.2025 | 465,70 | 470,30 | 461,30 | 469,50 | 1,07% | 283,00 |
| 30.01.2025 | 462,75 | 483,00 | 450,05 | 464,55 | 0,42% | 431,00 |
| 29.01.2025 | 466,10 | 474,65 | 460,70 | 462,60 | -0,85% | 391,00 |
| 28.01.2025 | 480,45 | 484,40 | 465,75 | 466,55 | -2,66% | 215,00 |
| 27.01.2025 | 473,55 | 481,30 | 471,90 | 479,30 | 1,17% | 246,00 |
| 24.01.2025 | 477,80 | 480,00 | 472,70 | 473,75 | -1,20% | 184,00 |
| 23.01.2025 | 482,55 | 486,55 | 474,95 | 479,50 | -0,58% | 270,00 |
| 22.01.2025 | 485,00 | 491,05 | 476,90 | 482,30 | -0,37% | 494,00 |
| 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 |