463,100€
0,61%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 458,00 | 467,10 | 458,00 | 467,10 | 1,35% | 3,00 |
| 14.01.2025 | 465,10 | 465,20 | 460,30 | 460,90 | -0,73% | 50,00 |
| 13.01.2025 | 452,00 | 466,70 | 451,00 | 464,30 | 4,13% | 16,00 |
| 10.01.2025 | 455,40 | 455,40 | 445,90 | 445,90 | -3,07% | 106,00 |
| 09.01.2025 | 451,30 | 460,00 | 451,00 | 460,00 | 2,36% | 40,00 |
| 08.01.2025 | 440,80 | 449,40 | 440,80 | 449,40 | 2,07% | 57,00 |
| 07.01.2025 | 438,50 | 440,30 | 438,50 | 440,30 | -2,72% | 19,00 |
| 06.01.2025 | 451,00 | 452,70 | 451,00 | 452,60 | -0,48% | 14,00 |
| 03.01.2025 | 453,40 | 458,90 | 452,50 | 454,80 | -0,92% | 20,00 |
| 02.01.2025 | 458,60 | 459,00 | 455,50 | 459,00 | -0,37% | 21,00 |
| 30.12.2024 | 460,70 | 460,70 | 460,70 | 460,70 | 1,61% | 40,00 |
| 27.12.2024 | 455,40 | 455,40 | 450,60 | 453,40 | 1,23% | 18,00 |
| 23.12.2024 | 451,50 | 451,50 | 447,90 | 447,90 | -0,51% | 113,00 |
| 20.12.2024 | 446,60 | 450,20 | 445,70 | 450,20 | -0,09% | 21,00 |
| 19.12.2024 | 450,00 | 450,60 | 447,80 | 450,60 | -0,49% | 120,00 |
| 18.12.2024 | 456,00 | 458,60 | 452,80 | 452,80 | -1,52% | 22,00 |
| 17.12.2024 | 461,70 | 462,50 | 459,80 | 459,80 | 0,13% | 139,00 |
| 16.12.2024 | 457,20 | 459,20 | 457,20 | 459,20 | -0,11% | 23,00 |
| 13.12.2024 | 462,50 | 462,50 | 459,70 | 459,70 | 0,83% | 5,00 |
| 12.12.2024 | 449,70 | 455,90 | 449,70 | 455,90 | 0,48% | 15,00 |
| 11.12.2024 | 453,70 | 453,70 | 453,70 | 453,70 | -0,46% | - |
| 10.12.2024 | 457,30 | 457,30 | 455,80 | 455,80 | 2,40% | 5,00 |
| 09.12.2024 | 443,20 | 448,80 | 443,20 | 445,10 | -0,69% | 43,00 |
| 06.12.2024 | 448,20 | 448,20 | 448,20 | 448,20 | -1,26% | - |
| 05.12.2024 | 456,20 | 457,00 | 453,90 | 453,90 | -1,67% | 248,00 |
| 04.12.2024 | 462,50 | 462,50 | 461,60 | 461,60 | 0,13% | 44,00 |
| 03.12.2024 | 460,90 | 461,00 | 460,90 | 461,00 | -0,24% | 11,00 |
| 02.12.2024 | 468,20 | 468,20 | 462,10 | 462,10 | -0,50% | 9,00 |
| 29.11.2024 | 465,90 | 465,90 | 464,40 | 464,40 | 0,69% | 44,00 |
| 28.11.2024 | 467,10 | 468,20 | 461,20 | 461,20 | -0,67% | 52,00 |
| 27.11.2024 | 463,70 | 464,30 | 463,70 | 464,30 | -0,39% | 1,00 |
| 26.11.2024 | 460,30 | 466,60 | 458,10 | 466,10 | 1,44% | 88,00 |
| 25.11.2024 | 476,10 | 476,10 | 459,50 | 459,50 | -3,85% | 85,00 |
| 22.11.2024 | 477,80 | 479,50 | 477,10 | 477,90 | 1,16% | 79,00 |
| 21.11.2024 | 467,40 | 472,40 | 467,40 | 472,40 | 1,59% | 1,00 |
| 20.11.2024 | 466,90 | 466,90 | 465,00 | 465,00 | -0,51% | 50,00 |
| 19.11.2024 | 465,60 | 468,90 | 463,60 | 467,40 | 0,00% | 735,00 |
| 18.11.2024 | 467,50 | 471,10 | 465,00 | 467,40 | -0,79% | 26,00 |
| 15.11.2024 | 471,30 | 471,30 | 471,10 | 471,10 | -0,99% | 10,00 |
| 14.11.2024 | 495,20 | 498,80 | 475,80 | 475,80 | -4,28% | 52,00 |
| 13.11.2024 | 500,20 | 504,00 | 497,10 | 497,10 | -0,62% | 241,00 |
| 12.11.2024 | 506,40 | 506,40 | 500,20 | 500,20 | -0,83% | 40,00 |
| 11.11.2024 | 498,50 | 505,40 | 495,60 | 504,40 | 2,44% | 193,00 |
| 08.11.2024 | 482,20 | 493,00 | 482,20 | 492,40 | 1,93% | 38,00 |
| 07.11.2024 | 485,50 | 488,00 | 479,40 | 483,10 | -1,31% | 179,00 |
| 06.11.2024 | 487,60 | 495,00 | 481,60 | 489,50 | 4,95% | 491,00 |
| 05.11.2024 | 466,40 | 466,40 | 466,40 | 466,40 | 0,82% | - |
| 04.11.2024 | 463,90 | 467,00 | 462,60 | 462,60 | -1,62% | 18,00 |
| 01.11.2024 | 470,00 | 474,10 | 468,70 | 470,20 | 0,56% | 245,00 |
| 31.10.2024 | 467,30 | 467,60 | 463,90 | 467,60 | 0,21% | 243,00 |
| 30.10.2024 | 465,80 | 468,80 | 463,10 | 466,60 | -0,58% | 206,00 |
| 29.10.2024 | 469,80 | 469,80 | 469,30 | 469,30 | -1,08% | 4,00 |
| 28.10.2024 | 478,80 | 478,80 | 473,80 | 474,40 | -1,74% | 34,00 |
| 25.10.2024 | 479,30 | 483,40 | 479,30 | 482,80 | 0,73% | 30,00 |
| 24.10.2024 | 477,90 | 482,00 | 477,90 | 479,30 | -0,31% | 65,00 |
| 23.10.2024 | 480,80 | 480,80 | 480,80 | 480,80 | -0,76% | - |
| 22.10.2024 | 490,00 | 491,70 | 483,40 | 484,50 | -0,45% | 103,00 |
| 21.10.2024 | 492,20 | 492,20 | 486,70 | 486,70 | 0,06% | 41,00 |
| 18.10.2024 | 486,00 | 486,40 | 486,00 | 486,40 | 0,60% | 6,00 |
| 17.10.2024 | 490,50 | 493,00 | 483,00 | 483,50 | -0,37% | 75,00 |
| 16.10.2024 | 485,30 | 485,30 | 485,30 | 485,30 | 0,19% | - |
| 15.10.2024 | 501,00 | 501,00 | 484,40 | 484,40 | -0,33% | 7,00 |
| 14.10.2024 | 487,90 | 487,90 | 486,00 | 486,00 | 0,68% | 13,00 |
| 11.10.2024 | 487,10 | 487,10 | 482,70 | 482,70 | -0,19% | 1,00 |
| 10.10.2024 | 485,10 | 485,10 | 482,90 | 483,60 | -0,60% | 16,00 |
| 09.10.2024 | 488,80 | 488,80 | 484,10 | 486,50 | -0,06% | 11,00 |
| 08.10.2024 | 486,80 | 486,80 | 486,80 | 486,80 | -0,65% | - |
| 07.10.2024 | 489,30 | 490,80 | 489,30 | 490,00 | 0,25% | 70,00 |
| 04.10.2024 | 489,50 | 490,30 | 488,80 | 488,80 | -0,29% | 141,00 |
| 03.10.2024 | 489,50 | 490,90 | 487,70 | 490,20 | -0,37% | 29,00 |
| 02.10.2024 | 497,50 | 497,50 | 492,00 | 492,00 | -0,67% | 38,00 |
| 01.10.2024 | 476,10 | 495,30 | 476,10 | 495,30 | 5,09% | 23,00 |
| 30.09.2024 | 472,00 | 472,00 | 471,30 | 471,30 | 0,40% | 21,00 |
| 27.09.2024 | 470,00 | 470,00 | 469,40 | 469,40 | -0,74% | 12,00 |
| 26.09.2024 | 472,80 | 472,90 | 472,80 | 472,90 | -0,21% | 5,00 |
| 25.09.2024 | 473,00 | 473,90 | 473,00 | 473,90 | -0,32% | 23,00 |
| 24.09.2024 | 478,50 | 478,50 | 474,80 | 475,40 | -0,23% | 71,00 |
| 23.09.2024 | 473,40 | 476,50 | 472,30 | 476,50 | 1,04% | 28,00 |
| 20.09.2024 | 471,60 | 471,60 | 471,60 | 471,60 | 1,07% | - |
| 19.09.2024 | 470,90 | 470,90 | 466,60 | 466,60 | -1,00% | 109,00 |
| 18.09.2024 | 465,70 | 471,30 | 465,70 | 471,30 | 0,58% | 20,00 |
| 17.09.2024 | 469,50 | 469,50 | 468,60 | 468,60 | 0,17% | 40,00 |
| 16.09.2024 | 469,40 | 469,40 | 467,80 | 467,80 | -0,21% | 4,00 |
| 13.09.2024 | 471,10 | 471,10 | 468,80 | 468,80 | 0,19% | 2,00 |
| 12.09.2024 | 467,90 | 467,90 | 467,90 | 467,90 | 0,73% | - |
| 11.09.2024 | 468,00 | 468,00 | 463,70 | 464,50 | -1,88% | 50,00 |
| 10.09.2024 | 472,90 | 474,80 | 471,90 | 473,40 | -0,19% | 80,00 |
| 09.09.2024 | 466,00 | 474,30 | 466,00 | 474,30 | 1,32% | 50,00 |
| 06.09.2024 | 467,00 | 468,10 | 463,70 | 468,10 | -0,13% | 38,00 |
| 05.09.2024 | 470,30 | 470,30 | 468,70 | 468,70 | -0,97% | 20,00 |
| 04.09.2024 | 475,50 | 475,50 | 473,30 | 473,30 | -0,04% | 12,00 |
| 03.09.2024 | 473,90 | 479,00 | 470,50 | 473,50 | -0,84% | 166,00 |
| 02.09.2024 | 485,00 | 485,00 | 477,50 | 477,50 | 1,70% | 13,00 |
| 30.08.2024 | 470,10 | 471,80 | 469,50 | 469,50 | 0,19% | 13,00 |
| 29.08.2024 | 465,00 | 468,60 | 465,00 | 468,60 | 1,08% | 46,00 |
| 28.08.2024 | 463,00 | 463,60 | 463,00 | 463,60 | 0,98% | 27,00 |
| 27.08.2024 | 455,80 | 459,10 | 455,80 | 459,10 | 0,66% | 3,00 |
| 26.08.2024 | 456,30 | 456,30 | 456,10 | 456,10 | 0,33% | 1,00 |
| 23.08.2024 | 454,60 | 454,60 | 454,60 | 454,60 | -0,81% | - |
| 22.08.2024 | 455,60 | 458,30 | 455,60 | 458,30 | 0,46% | 5,00 |