411,350€
0,01%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 408,70 | 412,05 | 403,35 | 411,75 | 0,11% | 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 |
| 25.03.2025 | 457,50 | 469,90 | 457,50 | 469,40 | 2,98% | 41,00 |
| 24.03.2025 | 453,00 | 456,50 | 453,00 | 455,80 | 1,06% | 34,00 |
| 21.03.2025 | 451,00 | 451,00 | 451,00 | 451,00 | -0,20% | - |
| 20.03.2025 | 450,20 | 454,20 | 450,20 | 451,90 | 0,92% | 160,00 |
| 19.03.2025 | 447,80 | 447,80 | 447,80 | 447,80 | -0,58% | 6,00 |
| 18.03.2025 | 448,40 | 451,60 | 447,60 | 450,40 | 0,18% | 75,00 |
| 17.03.2025 | 444,70 | 449,60 | 443,70 | 449,60 | 1,15% | 47,00 |
| 14.03.2025 | 453,80 | 453,80 | 444,50 | 444,50 | -1,59% | 33,00 |
| 13.03.2025 | 437,60 | 451,70 | 433,30 | 451,70 | 3,53% | 67,00 |
| 12.03.2025 | 453,40 | 453,40 | 436,30 | 436,30 | -3,45% | 50,00 |
| 11.03.2025 | 455,00 | 455,00 | 446,40 | 451,90 | -3,11% | 76,00 |
| 10.03.2025 | 449,80 | 466,40 | 448,30 | 466,40 | 6,75% | 36,00 |
| 07.03.2025 | 438,10 | 438,10 | 436,90 | 436,90 | -0,46% | 21,00 |
| 06.03.2025 | 437,40 | 438,90 | 432,80 | 438,90 | 0,60% | 45,00 |
| 05.03.2025 | 442,00 | 445,80 | 436,30 | 436,30 | -0,84% | 197,00 |
| 04.03.2025 | 450,30 | 451,40 | 440,00 | 440,00 | -2,42% | 124,00 |
| 03.03.2025 | 447,10 | 450,90 | 441,70 | 450,90 | 1,83% | 153,00 |
| 28.02.2025 | 441,40 | 444,30 | 441,30 | 442,80 | 0,18% | 608,00 |
| 27.02.2025 | 433,20 | 442,00 | 433,20 | 442,00 | 2,24% | 6,00 |
| 26.02.2025 | 437,80 | 440,10 | 432,30 | 432,30 | -1,10% | 54,00 |
| 25.02.2025 | 428,40 | 437,10 | 428,40 | 437,10 | 0,83% | 13,00 |
| 24.02.2025 | 429,60 | 434,80 | 429,00 | 433,50 | 3,49% | 158,00 |
| 21.02.2025 | 417,10 | 418,90 | 417,10 | 418,90 | 2,40% | 25,00 |
| 20.02.2025 | 413,80 | 413,80 | 409,10 | 409,10 | -1,89% | 110,00 |
| 19.02.2025 | 420,80 | 420,80 | 417,00 | 417,00 | -2,62% | 10,00 |
| 18.02.2025 | 422,20 | 428,20 | 422,20 | 428,20 | 2,20% | 32,00 |
| 17.02.2025 | 419,50 | 420,20 | 418,20 | 419,00 | 0,10% | 63,00 |
| 14.02.2025 | 433,90 | 435,70 | 418,60 | 418,60 | -5,93% | 192,00 |
| 13.02.2025 | 453,30 | 453,30 | 445,00 | 445,00 | -2,90% | 279,00 |
| 12.02.2025 | 455,60 | 458,30 | 454,70 | 458,30 | -0,04% | 31,00 |
| 11.02.2025 | 458,50 | 458,50 | 458,50 | 458,50 | -0,59% | - |
| 10.02.2025 | 451,50 | 461,20 | 451,50 | 461,20 | 0,81% | 11,00 |
| 07.02.2025 | 448,30 | 457,50 | 448,30 | 457,50 | 1,83% | 14,00 |
| 06.02.2025 | 453,30 | 456,80 | 449,30 | 449,30 | -2,56% | 33,00 |
| 05.02.2025 | 463,10 | 463,10 | 461,10 | 461,10 | -1,01% | 16,00 |
| 04.02.2025 | 472,60 | 474,10 | 465,80 | 465,80 | -1,27% | 94,00 |
| 03.02.2025 | 475,10 | 476,60 | 471,80 | 471,80 | 1,77% | 226,00 |
| 31.01.2025 | 463,60 | 463,60 | 463,60 | 463,60 | 2,34% | - |
| 30.01.2025 | 460,90 | 468,50 | 450,60 | 453,00 | -3,21% | 168,00 |
| 29.01.2025 | 464,80 | 469,00 | 464,80 | 468,00 | -1,80% | 73,00 |
| 28.01.2025 | 480,50 | 482,00 | 469,90 | 476,60 | -0,04% | 42,00 |
| 27.01.2025 | 471,90 | 476,80 | 471,90 | 476,80 | 0,08% | 3,00 |
| 24.01.2025 | 476,10 | 476,40 | 476,10 | 476,40 | -1,16% | 10,00 |
| 23.01.2025 | 481,00 | 484,50 | 481,00 | 482,00 | 0,06% | 4,00 |
| 22.01.2025 | 486,60 | 486,80 | 481,70 | 481,70 | -0,66% | 51,00 |
| 21.01.2025 | 464,30 | 484,90 | 464,30 | 484,90 | 4,01% | 95,00 |
| 20.01.2025 | 466,90 | 466,90 | 466,20 | 466,20 | -0,09% | 1,00 |
| 17.01.2025 | 466,60 | 468,00 | 466,60 | 466,60 | 1,30% | 17,00 |
| 16.01.2025 | 460,60 | 460,60 | 460,60 | 460,60 | -0,52% | 2,00 |
| 15.01.2025 | 460,60 | 463,00 | 460,60 | 463,00 | 0,46% | 23,00 |
| 14.01.2025 | 459,40 | 462,20 | 459,40 | 460,90 | -1,45% | 17,00 |
| 13.01.2025 | 446,80 | 467,70 | 446,80 | 467,70 | 4,37% | 10,00 |
| 10.01.2025 | 448,10 | 448,10 | 448,10 | 448,10 | -0,64% | - |
| 09.01.2025 | 446,80 | 451,00 | 446,80 | 451,00 | 1,81% | 10,00 |
| 08.01.2025 | 439,40 | 443,00 | 439,40 | 443,00 | 1,35% | 15,00 |
| 07.01.2025 | 435,70 | 437,10 | 435,70 | 437,10 | -2,56% | 220,00 |
| 06.01.2025 | 454,40 | 454,40 | 448,60 | 448,60 | -1,08% | 30,00 |
| 03.01.2025 | 453,80 | 453,80 | 453,50 | 453,50 | -0,40% | 20,00 |
| 02.01.2025 | 454,80 | 460,90 | 454,80 | 455,30 | 0,53% | 267,00 |
| 30.12.2024 | 450,50 | 452,90 | 450,50 | 452,90 | 0,24% | 7,00 |
| 27.12.2024 | 451,80 | 451,80 | 451,80 | 451,80 | 0,80% | - |
| 23.12.2024 | 448,60 | 453,10 | 448,20 | 448,20 | -0,09% | 257,00 |
| 20.12.2024 | 448,60 | 448,60 | 448,60 | 448,60 | -0,31% | - |
| 19.12.2024 | 450,00 | 450,00 | 449,90 | 450,00 | -1,16% | 10,00 |
| 18.12.2024 | 455,30 | 455,30 | 455,30 | 455,30 | -1,26% | - |
| 17.12.2024 | 457,90 | 461,10 | 457,90 | 461,10 | 0,57% | 40,00 |
| 16.12.2024 | 455,00 | 458,50 | 455,00 | 458,50 | -0,17% | 22,00 |
| 13.12.2024 | 458,90 | 459,30 | 458,40 | 459,30 | 1,95% | 14,00 |
| 12.12.2024 | 450,50 | 450,50 | 450,50 | 450,50 | -1,14% | - |
| 11.12.2024 | 454,50 | 455,70 | 454,50 | 455,70 | 0,04% | 22,00 |
| 10.12.2024 | 451,90 | 455,50 | 451,90 | 455,50 | 1,74% | 1,00 |
| 09.12.2024 | 445,60 | 447,70 | 445,10 | 447,70 | 0,13% | 7,00 |
| 06.12.2024 | 452,10 | 454,50 | 447,10 | 447,10 | -2,93% | 28,00 |
| 05.12.2024 | 460,60 | 460,60 | 460,60 | 460,60 | 0,22% | - |
| 04.12.2024 | 459,60 | 459,60 | 459,60 | 459,60 | -0,48% | - |
| 03.12.2024 | 460,50 | 463,60 | 460,50 | 461,80 | -0,02% | 21,00 |
| 02.12.2024 | 464,10 | 467,30 | 461,90 | 461,90 | -0,56% | 35,00 |
| 29.11.2024 | 461,10 | 464,50 | 461,10 | 464,50 | -0,02% | 27,00 |
| 28.11.2024 | 462,30 | 466,10 | 462,30 | 464,60 | -0,17% | 23,00 |