468,200€
-1,06%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 470,00 | 470,00 | 458,20 | 458,80 | -3,04% | 174,00 |
| 02.04.2025 | 473,20 | 476,10 | 469,30 | 473,20 | -0,63% | 27,00 |
| 01.04.2025 | 476,20 | 476,20 | 476,20 | 476,20 | 1,02% | - |
| 31.03.2025 | 470,00 | 475,20 | 470,00 | 471,40 | -0,19% | 22,00 |
| 28.03.2025 | 478,30 | 479,70 | 471,00 | 472,30 | -1,40% | 274,00 |
| 27.03.2025 | 475,60 | 481,60 | 475,00 | 479,00 | 1,89% | 143,00 |
| 26.03.2025 | 472,00 | 475,20 | 470,10 | 470,10 | 0,60% | 305,00 |
| 25.03.2025 | 459,80 | 467,90 | 459,80 | 467,30 | 2,32% | 71,00 |
| 24.03.2025 | 452,50 | 458,10 | 450,70 | 456,70 | 1,08% | 136,00 |
| 21.03.2025 | 459,40 | 459,40 | 451,80 | 451,80 | 0,13% | 178,00 |
| 20.03.2025 | 452,50 | 453,00 | 451,20 | 451,20 | 0,29% | 110,00 |
| 19.03.2025 | 452,70 | 452,70 | 449,70 | 449,90 | 0,27% | 66,00 |
| 18.03.2025 | 444,80 | 449,60 | 444,80 | 448,70 | -0,07% | 31,00 |
| 17.03.2025 | 446,30 | 449,00 | 442,80 | 449,00 | -0,58% | 11,00 |
| 14.03.2025 | 457,30 | 457,30 | 449,60 | 451,60 | 1,10% | 65,00 |
| 13.03.2025 | 432,90 | 448,00 | 432,50 | 446,70 | 2,03% | 165,00 |
| 12.03.2025 | 452,80 | 457,70 | 437,70 | 437,80 | -2,28% | 89,00 |
| 11.03.2025 | 466,20 | 466,20 | 444,90 | 448,00 | -3,70% | 220,00 |
| 10.03.2025 | 449,30 | 469,70 | 447,70 | 465,20 | 4,12% | 264,00 |
| 07.03.2025 | 441,20 | 450,60 | 436,20 | 446,80 | 3,59% | 109,00 |
| 06.03.2025 | 442,20 | 442,20 | 431,30 | 431,30 | -1,51% | 210,00 |
| 05.03.2025 | 447,90 | 447,90 | 434,70 | 437,90 | -2,41% | 307,00 |
| 04.03.2025 | 453,10 | 453,70 | 445,20 | 448,70 | 0,40% | 602,00 |
| 03.03.2025 | 443,30 | 451,10 | 442,90 | 446,90 | -2,27% | 759,00 |
| 28.02.2025 | 452,80 | 457,30 | 443,50 | 457,30 | 2,56% | 31,00 |
| 27.02.2025 | 432,90 | 445,90 | 432,90 | 445,90 | 2,36% | 209,00 |
| 26.02.2025 | 438,60 | 442,00 | 435,40 | 435,60 | -1,07% | 126,00 |
| 25.02.2025 | 450,00 | 450,00 | 427,40 | 440,30 | 1,52% | 283,00 |
| 24.02.2025 | 428,00 | 435,60 | 428,00 | 433,70 | 1,36% | 65,00 |
| 21.02.2025 | 419,00 | 427,90 | 418,40 | 427,90 | 4,19% | 353,00 |
| 20.02.2025 | 414,30 | 416,80 | 409,40 | 410,70 | -3,14% | 108,00 |
| 19.02.2025 | 425,30 | 432,10 | 424,00 | 424,00 | 0,19% | 123,00 |
| 18.02.2025 | 422,00 | 431,30 | 422,00 | 423,20 | 0,52% | 204,00 |
| 17.02.2025 | 418,00 | 421,50 | 418,00 | 421,00 | 0,36% | 35,00 |
| 14.02.2025 | 437,70 | 437,70 | 417,60 | 419,50 | -7,27% | 807,00 |
| 13.02.2025 | 450,60 | 456,80 | 446,00 | 452,40 | -0,59% | 58,00 |
| 12.02.2025 | 453,50 | 461,50 | 449,50 | 455,10 | -0,65% | 32,00 |
| 11.02.2025 | 458,10 | 458,10 | 458,10 | 458,10 | -0,50% | - |
| 10.02.2025 | 460,40 | 460,40 | 460,40 | 460,40 | 1,28% | - |
| 07.02.2025 | 451,90 | 454,60 | 449,30 | 454,60 | 1,16% | 16,00 |
| 06.02.2025 | 463,00 | 463,00 | 449,40 | 449,40 | -2,85% | 58,00 |
| 05.02.2025 | 466,80 | 467,80 | 462,60 | 462,60 | -0,98% | 60,00 |
| 04.02.2025 | 480,40 | 480,40 | 467,20 | 467,20 | -1,62% | 74,00 |
| 03.02.2025 | 484,20 | 484,20 | 471,80 | 474,90 | 1,54% | 72,00 |
| 31.01.2025 | 468,00 | 468,00 | 462,50 | 467,70 | 3,13% | 297,00 |
| 30.01.2025 | 466,10 | 469,50 | 451,80 | 453,50 | -1,86% | 91,00 |
| 29.01.2025 | 465,20 | 468,50 | 462,10 | 462,10 | -2,18% | 63,00 |
| 28.01.2025 | 485,00 | 485,40 | 471,90 | 472,40 | -0,90% | 233,00 |
| 27.01.2025 | 477,20 | 480,40 | 475,00 | 476,70 | 0,57% | 35,00 |
| 24.01.2025 | 479,30 | 479,30 | 474,00 | 474,00 | -0,65% | 35,00 |
| 23.01.2025 | 486,30 | 486,30 | 477,10 | 477,10 | -0,93% | 136,00 |
| 22.01.2025 | 487,50 | 487,50 | 479,50 | 481,60 | -0,50% | 124,00 |
| 21.01.2025 | 472,40 | 484,00 | 472,40 | 484,00 | 1,89% | 14,00 |
| 20.01.2025 | 471,20 | 475,00 | 470,60 | 475,00 | 1,80% | 15,00 |
| 17.01.2025 | 469,20 | 470,60 | 466,60 | 466,60 | 1,37% | 56,00 |
| 16.01.2025 | 458,10 | 460,30 | 455,50 | 460,30 | 0,37% | 26,00 |
| 15.01.2025 | 458,00 | 467,10 | 458,00 | 458,60 | -0,50% | 67,00 |
| 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 |