489,200€
-0,24%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 489,25 | 490,05 | 487,40 | 489,25 | -0,23% | - |
| 26.11.2025 | 490,40 | 490,40 | 490,40 | 490,40 | 0,35% | - |
| 25.11.2025 | 489,60 | 489,60 | 488,70 | 488,70 | 0,29% | 30,00 |
| 24.11.2025 | 490,60 | 490,90 | 487,30 | 487,30 | -1,77% | 15,00 |
| 21.11.2025 | 490,10 | 496,10 | 490,10 | 496,10 | 1,12% | 5,00 |
| 20.11.2025 | 492,10 | 492,10 | 490,60 | 490,60 | 0,39% | 42,00 |
| 19.11.2025 | 487,10 | 488,70 | 487,10 | 488,70 | 1,01% | 182,00 |
| 18.11.2025 | 483,80 | 483,80 | 483,80 | 483,80 | 1,02% | - |
| 17.11.2025 | 479,50 | 479,50 | 478,90 | 478,90 | 0,50% | 4,00 |
| 14.11.2025 | 476,50 | 476,50 | 476,50 | 476,50 | -1,37% | - |
| 13.11.2025 | 480,50 | 483,90 | 480,50 | 483,10 | -0,19% | 3,00 |
| 12.11.2025 | 488,10 | 491,40 | 484,00 | 484,00 | -0,47% | 34,00 |
| 11.11.2025 | 486,30 | 486,30 | 486,30 | 486,30 | 0,29% | - |
| 10.11.2025 | 492,40 | 492,40 | 484,90 | 484,90 | -1,00% | 14,00 |
| 07.11.2025 | 496,20 | 496,20 | 489,80 | 489,80 | -1,57% | 34,00 |
| 06.11.2025 | 493,90 | 497,60 | 493,90 | 497,60 | -0,44% | 2,00 |
| 05.11.2025 | 501,60 | 504,20 | 499,80 | 499,80 | -0,20% | 20,00 |
| 04.11.2025 | 495,60 | 501,00 | 495,60 | 500,80 | 0,66% | 502,00 |
| 03.11.2025 | 504,40 | 505,40 | 497,50 | 497,50 | -1,87% | 31,00 |
| 31.10.2025 | 499,60 | 507,00 | 499,60 | 507,00 | 1,40% | 5,00 |
| 30.10.2025 | 503,20 | 505,60 | 500,00 | 500,00 | -1,03% | 60,00 |
| 29.10.2025 | 511,00 | 511,00 | 503,40 | 505,20 | -0,98% | 25,00 |
| 28.10.2025 | 510,60 | 510,60 | 510,20 | 510,20 | -0,47% | 25,00 |
| 27.10.2025 | 520,20 | 523,20 | 512,60 | 512,60 | -0,54% | 36,00 |
| 24.10.2025 | 520,40 | 520,40 | 515,40 | 515,40 | 0,31% | 28,00 |
| 23.10.2025 | 515,80 | 515,80 | 513,80 | 513,80 | -0,16% | 21,00 |
| 22.10.2025 | 514,60 | 514,60 | 514,60 | 514,60 | 0,27% | 20,00 |
| 21.10.2025 | 516,00 | 519,20 | 505,80 | 513,20 | -0,54% | 32,00 |
| 20.10.2025 | 512,60 | 517,00 | 512,60 | 516,00 | 0,19% | 97,00 |
| 17.10.2025 | 508,60 | 515,00 | 507,20 | 515,00 | 0,19% | 35,00 |
| 16.10.2025 | 525,60 | 525,60 | 514,00 | 514,00 | -1,83% | 119,00 |
| 15.10.2025 | 538,20 | 540,40 | 516,00 | 523,60 | -1,69% | 138,00 |
| 14.10.2025 | 532,60 | 532,60 | 532,60 | 532,60 | -1,26% | - |
| 13.10.2025 | 535,80 | 539,40 | 535,80 | 539,40 | -0,48% | 18,00 |
| 10.10.2025 | 546,40 | 552,00 | 542,00 | 542,00 | -1,67% | 58,00 |
| 09.10.2025 | 550,60 | 556,60 | 550,60 | 551,20 | 0,99% | 345,00 |
| 08.10.2025 | 534,60 | 546,00 | 534,60 | 545,80 | 2,29% | 184,00 |
| 07.10.2025 | 527,60 | 537,20 | 527,60 | 533,60 | 1,06% | 236,00 |
| 06.10.2025 | 520,60 | 528,00 | 520,60 | 528,00 | 1,62% | 39,00 |
| 03.10.2025 | 514,80 | 519,60 | 514,80 | 519,60 | 0,31% | 19,00 |
| 02.10.2025 | 517,20 | 518,00 | 515,80 | 518,00 | -0,19% | 45,00 |
| 01.10.2025 | 516,40 | 519,00 | 516,40 | 519,00 | 2,00% | 63,00 |
| 30.09.2025 | 507,40 | 515,00 | 505,80 | 508,80 | -0,12% | 258,00 |
| 29.09.2025 | 506,40 | 509,40 | 506,40 | 509,40 | 0,99% | 28,00 |
| 26.09.2025 | 499,90 | 504,40 | 499,90 | 504,40 | 0,98% | 8,00 |
| 25.09.2025 | 498,60 | 499,50 | 498,60 | 499,50 | 0,00% | 4,00 |
| 24.09.2025 | 487,50 | 499,50 | 487,50 | 499,50 | 2,74% | 4,00 |
| 23.09.2025 | 486,20 | 486,20 | 486,20 | 486,20 | -0,57% | - |
| 22.09.2025 | 486,30 | 489,90 | 486,30 | 489,00 | 0,41% | 33,00 |
| 19.09.2025 | 485,70 | 487,00 | 485,70 | 487,00 | -0,33% | 10,00 |
| 18.09.2025 | 488,70 | 488,70 | 488,60 | 488,60 | -0,51% | 31,00 |
| 17.09.2025 | 487,20 | 491,10 | 487,20 | 491,10 | 1,01% | 40,00 |
| 16.09.2025 | 486,30 | 487,30 | 486,00 | 486,20 | -0,25% | 24,00 |
| 15.09.2025 | 492,60 | 492,60 | 487,40 | 487,40 | -1,58% | 56,00 |
| 12.09.2025 | 495,10 | 495,20 | 495,10 | 495,20 | -0,67% | 23,00 |
| 11.09.2025 | 496,35 | 499,55 | 492,30 | 498,55 | 2,20% | 15,00 |
| 10.09.2025 | 486,50 | 487,80 | 486,20 | 487,80 | -0,24% | 25,00 |
| 09.09.2025 | 493,55 | 495,25 | 487,45 | 488,95 | -0,77% | 3,00 |
| 08.09.2025 | 493,90 | 496,25 | 486,15 | 492,75 | 0,09% | 12,00 |
| 05.09.2025 | 494,80 | 498,20 | 492,30 | 492,30 | -1,14% | 90,00 |
| 04.09.2025 | 496,80 | 498,00 | 496,80 | 498,00 | -1,31% | 20,00 |
| 03.09.2025 | 505,00 | 505,00 | 504,60 | 504,60 | -0,90% | 4,00 |
| 02.09.2025 | 503,20 | 510,40 | 503,20 | 509,20 | -0,31% | 125,00 |
| 01.09.2025 | 502,20 | 510,80 | 502,20 | 510,80 | 1,75% | 19,00 |
| 29.08.2025 | 502,00 | 502,00 | 502,00 | 502,00 | 0,08% | - |
| 28.08.2025 | 501,60 | 501,60 | 501,60 | 501,60 | -0,87% | 5,00 |
| 27.08.2025 | 508,60 | 513,20 | 506,00 | 506,00 | -1,06% | 28,00 |
| 26.08.2025 | 503,00 | 511,40 | 503,00 | 511,40 | 1,39% | 20,00 |
| 25.08.2025 | 504,20 | 504,40 | 504,20 | 504,40 | -0,51% | 30,00 |
| 22.08.2025 | 514,00 | 517,60 | 507,00 | 507,00 | -1,67% | 65,00 |
| 21.08.2025 | 507,40 | 515,60 | 507,40 | 515,60 | 1,98% | 5,00 |
| 20.08.2025 | 502,40 | 505,60 | 502,40 | 505,60 | 1,08% | 20,00 |
| 19.08.2025 | 500,20 | 500,20 | 500,20 | 500,20 | 0,00% | - |
| 18.08.2025 | 497,40 | 500,20 | 497,40 | 500,20 | -0,12% | 6,00 |
| 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 |