429,400€
0,69%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 425,50 | 425,50 | 404,05 | 408,70 | -2,99% | 523,00 |
| 13.05.2025 | 429,70 | 433,10 | 420,70 | 421,30 | -2,45% | 409,00 |
| 12.05.2025 | 431,45 | 438,30 | 423,70 | 431,90 | 0,68% | 545,00 |
| 09.05.2025 | 432,35 | 433,50 | 422,20 | 429,00 | -0,64% | 423,00 |
| 08.05.2025 | 430,75 | 439,50 | 427,65 | 431,75 | 0,35% | 418,00 |
| 07.05.2025 | 429,95 | 431,90 | 423,55 | 430,25 | 0,19% | 114,00 |
| 06.05.2025 | 435,35 | 437,10 | 426,75 | 429,45 | -1,51% | 319,00 |
| 05.05.2025 | 432,35 | 439,00 | 429,30 | 436,05 | 0,25% | 225,00 |
| 02.05.2025 | 429,90 | 439,00 | 421,90 | 434,95 | 1,39% | 431,00 |
| 30.04.2025 | 423,30 | 430,25 | 418,60 | 429,00 | 1,16% | 157,00 |
| 29.04.2025 | 424,65 | 427,45 | 421,30 | 424,10 | 0,12% | 215,00 |
| 28.04.2025 | 414,95 | 427,95 | 414,95 | 423,60 | 1,66% | 2.025,00 |
| 25.04.2025 | 408,75 | 416,75 | 403,65 | 416,70 | 2,22% | 208,00 |
| 24.04.2025 | 415,90 | 416,30 | 406,50 | 407,65 | -2,34% | 115,00 |
| 23.04.2025 | 412,50 | 421,45 | 404,55 | 417,40 | 2,69% | 674,00 |
| 22.04.2025 | 460,10 | 465,35 | 393,40 | 406,45 | -14,40% | 1.078,00 |
| 17.04.2025 | 475,35 | 479,60 | 467,55 | 474,85 | 0,51% | 197,00 |
| 16.04.2025 | 466,30 | 478,25 | 460,00 | 472,45 | 0,60% | 925,00 |
| 15.04.2025 | 473,65 | 475,70 | 468,05 | 469,65 | -0,54% | 252,00 |
| 14.04.2025 | 470,20 | 475,40 | 466,05 | 472,20 | 0,25% | 162,00 |
| 11.04.2025 | 459,60 | 475,80 | 450,45 | 471,00 | 2,04% | 303,00 |
| 10.04.2025 | 466,60 | 468,40 | 449,35 | 461,60 | -1,60% | 204,00 |
| 09.04.2025 | 440,65 | 473,50 | 436,10 | 469,10 | 4,58% | 300,00 |
| 08.04.2025 | 442,60 | 460,40 | 441,00 | 448,55 | 1,65% | 547,00 |
| 07.04.2025 | 423,55 | 450,60 | 415,00 | 441,25 | -0,63% | 827,00 |
| 04.04.2025 | 464,15 | 475,60 | 443,10 | 444,05 | -4,97% | 714,00 |
| 03.04.2025 | 462,40 | 473,35 | 454,75 | 467,25 | -0,93% | 650,00 |
| 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 |