499,100€
0,48%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 498,70 | 502,20 | 498,70 | 500,80 | 0,83% | 28,00 |
| 14.08.2025 | 496,20 | 496,70 | 496,20 | 496,70 | -0,44% | 60,00 |
| 13.08.2025 | 498,90 | 498,90 | 498,90 | 498,90 | 0,69% | - |
| 12.08.2025 | 498,50 | 498,50 | 495,50 | 495,50 | -0,94% | 10,00 |
| 11.08.2025 | 496,90 | 500,20 | 496,90 | 500,20 | 0,44% | 75,00 |
| 08.08.2025 | 502,80 | 503,00 | 498,00 | 498,00 | -0,64% | 61,00 |
| 07.08.2025 | 503,40 | 504,60 | 500,00 | 501,20 | -1,57% | 70,00 |
| 06.08.2025 | 508,00 | 514,00 | 508,00 | 509,20 | 0,00% | 126,00 |
| 05.08.2025 | 511,20 | 512,80 | 507,20 | 509,20 | 0,43% | 36,00 |
| 04.08.2025 | 505,60 | 509,60 | 505,60 | 507,00 | -0,24% | 148,00 |
| 01.08.2025 | 503,20 | 508,20 | 499,20 | 508,20 | 1,15% | 216,00 |
| 31.07.2025 | 499,50 | 502,40 | 499,50 | 502,40 | 1,03% | 16,00 |
| 30.07.2025 | 495,60 | 499,40 | 495,60 | 497,30 | 0,95% | 52,00 |
| 29.07.2025 | 491,00 | 492,70 | 491,00 | 492,60 | 0,53% | 87,00 |
| 28.07.2025 | 485,90 | 490,00 | 485,90 | 490,00 | 1,47% | 64,00 |
| 25.07.2025 | 482,90 | 482,90 | 482,90 | 482,90 | -0,12% | - |
| 24.07.2025 | 480,90 | 484,10 | 480,90 | 483,50 | 1,17% | 48,00 |
| 23.07.2025 | 481,50 | 481,50 | 472,60 | 477,90 | 0,38% | 46,00 |
| 22.07.2025 | 439,70 | 476,10 | 439,70 | 476,10 | 6,68% | 5,00 |
| 21.07.2025 | 449,40 | 449,40 | 446,30 | 446,30 | -0,95% | 9,00 |
| 18.07.2025 | 449,80 | 450,60 | 449,80 | 450,60 | -0,33% | 2,00 |
| 17.07.2025 | 445,90 | 452,10 | 445,90 | 452,10 | 1,62% | 14,00 |
| 16.07.2025 | 444,10 | 444,90 | 444,10 | 444,90 | -0,80% | 15,00 |
| 15.07.2025 | 444,50 | 448,70 | 444,50 | 448,50 | 0,36% | 73,00 |
| 14.07.2025 | 439,80 | 446,90 | 439,80 | 446,90 | 1,55% | 76,00 |
| 11.07.2025 | 438,80 | 440,10 | 438,80 | 440,10 | 1,83% | 25,00 |
| 10.07.2025 | 431,40 | 432,20 | 431,40 | 432,20 | 0,12% | 2,00 |
| 09.07.2025 | 429,50 | 432,50 | 429,50 | 431,70 | 0,51% | 60,00 |
| 08.07.2025 | 431,80 | 432,00 | 429,50 | 429,50 | -0,97% | 125,00 |
| 07.07.2025 | 430,60 | 433,70 | 430,10 | 433,70 | 1,55% | 113,00 |
| 04.07.2025 | 427,10 | 427,10 | 427,10 | 427,10 | -0,44% | - |
| 03.07.2025 | 421,50 | 429,00 | 421,50 | 429,00 | 0,00% | 6,00 |
| 02.07.2025 | 426,50 | 429,00 | 426,50 | 429,00 | 1,47% | 210,00 |
| 01.07.2025 | 423,10 | 423,10 | 422,80 | 422,80 | 0,07% | 10,00 |
| 30.06.2025 | 422,10 | 422,50 | 422,10 | 422,50 | 0,19% | 7,00 |
| 27.06.2025 | 421,70 | 421,70 | 421,70 | 421,70 | 0,48% | - |
| 26.06.2025 | 416,40 | 419,70 | 416,40 | 419,70 | 0,02% | 50,00 |
| 25.06.2025 | 418,10 | 419,60 | 418,10 | 419,60 | -0,17% | 34,00 |
| 24.06.2025 | 427,60 | 428,10 | 420,30 | 420,30 | -4,08% | 56,00 |
| 23.06.2025 | 445,90 | 445,90 | 438,20 | 438,20 | 1,62% | 56,00 |
| 20.06.2025 | 430,10 | 433,70 | 430,00 | 431,20 | -1,91% | 70,00 |
| 19.06.2025 | 430,00 | 439,60 | 430,00 | 439,60 | -0,23% | 71,00 |
| 18.06.2025 | 438,50 | 441,40 | 438,50 | 440,60 | 0,18% | 29,00 |
| 17.06.2025 | 434,00 | 439,80 | 434,00 | 439,80 | -2,38% | 21,00 |
| 16.06.2025 | 450,50 | 450,50 | 450,50 | 450,50 | 0,81% | 10,00 |
| 13.06.2025 | 456,70 | 456,70 | 444,50 | 446,90 | 4,34% | 268,00 |
| 12.06.2025 | 422,30 | 428,30 | 420,00 | 428,30 | 0,61% | 52,00 |
| 11.06.2025 | 426,50 | 426,50 | 425,70 | 425,70 | -0,86% | 4,00 |
| 10.06.2025 | 429,40 | 429,40 | 429,40 | 429,40 | 0,47% | 2,00 |
| 09.06.2025 | 427,10 | 427,40 | 425,30 | 427,40 | -0,47% | 30,00 |
| 06.06.2025 | 425,40 | 429,40 | 425,40 | 429,40 | -0,58% | 4,00 |
| 05.06.2025 | 429,10 | 431,90 | 429,10 | 431,90 | -0,12% | 11,00 |
| 04.06.2025 | 428,20 | 432,40 | 428,20 | 432,40 | 0,77% | 2,00 |
| 03.06.2025 | 421,60 | 429,10 | 421,60 | 429,10 | 1,25% | 20,00 |
| 02.06.2025 | 422,10 | 423,80 | 422,10 | 423,80 | -0,05% | 3,00 |
| 30.05.2025 | 423,80 | 424,00 | 423,80 | 424,00 | 2,27% | 9,00 |
| 29.05.2025 | 422,30 | 422,30 | 414,60 | 414,60 | -1,47% | 10,00 |
| 28.05.2025 | 419,10 | 422,30 | 419,10 | 420,80 | 0,91% | 99,00 |
| 27.05.2025 | 412,60 | 417,00 | 412,60 | 417,00 | 0,68% | 26,00 |
| 26.05.2025 | 414,20 | 414,20 | 414,20 | 414,20 | -0,43% | - |
| 23.05.2025 | 416,40 | 416,40 | 416,00 | 416,00 | -0,43% | 10,00 |
| 22.05.2025 | 416,20 | 420,60 | 416,20 | 417,80 | -0,81% | 15,00 |
| 21.05.2025 | 418,70 | 421,20 | 418,70 | 421,20 | 0,96% | 12,00 |
| 20.05.2025 | 416,80 | 419,40 | 416,80 | 417,20 | -0,90% | 100,00 |
| 19.05.2025 | 421,40 | 421,40 | 420,30 | 421,00 | 0,36% | 10,00 |
| 16.05.2025 | 415,70 | 419,50 | 415,70 | 419,50 | 2,57% | 2,00 |
| 15.05.2025 | 405,20 | 409,00 | 405,20 | 409,00 | -0,61% | 5,00 |
| 14.05.2025 | 419,80 | 419,80 | 411,50 | 411,50 | -3,97% | 17,00 |
| 13.05.2025 | 429,20 | 429,20 | 427,20 | 428,50 | -1,15% | 30,00 |
| 12.05.2025 | 428,90 | 435,10 | 428,90 | 433,50 | 2,63% | 68,00 |
| 09.05.2025 | 429,60 | 429,60 | 422,40 | 422,40 | -1,86% | 245,00 |
| 08.05.2025 | 429,50 | 435,70 | 429,50 | 430,40 | -0,28% | 47,00 |
| 07.05.2025 | 428,60 | 431,60 | 428,60 | 431,60 | 0,37% | 34,00 |
| 06.05.2025 | 434,40 | 434,40 | 430,00 | 430,00 | -1,58% | 34,00 |
| 05.05.2025 | 432,50 | 436,90 | 432,50 | 436,90 | 1,25% | 15,00 |
| 02.05.2025 | 428,90 | 431,50 | 428,90 | 431,50 | 2,15% | 47,00 |
| 30.04.2025 | 422,40 | 422,40 | 422,40 | 422,40 | -0,75% | - |
| 29.04.2025 | 422,90 | 425,60 | 422,90 | 425,60 | 2,43% | 5,00 |
| 28.04.2025 | 415,50 | 415,50 | 415,50 | 415,50 | 1,32% | 25,00 |
| 25.04.2025 | 410,10 | 410,10 | 410,10 | 410,10 | -0,29% | 10,00 |
| 24.04.2025 | 414,90 | 414,90 | 411,30 | 411,30 | -1,15% | 28,00 |
| 23.04.2025 | 409,30 | 416,10 | 409,30 | 416,10 | 2,21% | 48,00 |
| 22.04.2025 | 462,40 | 463,30 | 396,20 | 407,10 | -13,11% | 554,00 |
| 17.04.2025 | 473,60 | 473,60 | 468,50 | 468,50 | 0,00% | 53,00 |
| 16.04.2025 | 468,50 | 468,50 | 468,50 | 468,50 | -1,31% | 5,00 |
| 15.04.2025 | 471,70 | 474,70 | 471,70 | 474,70 | 0,47% | 248,00 |
| 14.04.2025 | 467,30 | 472,50 | 467,30 | 472,50 | 4,21% | 23,00 |
| 11.04.2025 | 457,30 | 457,30 | 453,40 | 453,40 | -1,58% | 47,00 |
| 10.04.2025 | 465,40 | 465,40 | 460,70 | 460,70 | 3,90% | 30,00 |
| 09.04.2025 | 441,30 | 443,50 | 441,30 | 443,40 | -0,49% | 40,00 |
| 08.04.2025 | 439,10 | 445,60 | 439,10 | 445,60 | 0,70% | 60,00 |
| 07.04.2025 | 423,60 | 442,50 | 418,00 | 442,50 | -3,95% | 38,00 |
| 04.04.2025 | 463,40 | 474,20 | 459,80 | 460,70 | 0,48% | 118,00 |
| 03.04.2025 | 465,40 | 465,40 | 457,20 | 458,50 | -3,13% | 35,00 |
| 02.04.2025 | 473,30 | 473,30 | 473,30 | 473,30 | -0,08% | - |
| 01.04.2025 | 471,70 | 473,70 | 471,70 | 473,70 | 0,25% | 3,00 |
| 31.03.2025 | 474,60 | 474,60 | 471,60 | 472,50 | 0,02% | 130,00 |
| 28.03.2025 | 475,30 | 477,40 | 469,80 | 472,40 | -1,15% | 33,00 |
| 27.03.2025 | 469,90 | 478,50 | 469,90 | 477,90 | 1,40% | 267,00 |
| 26.03.2025 | 468,90 | 471,30 | 468,90 | 471,30 | 0,40% | 24,00 |