428,300€
4,69%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 464,30 | 465,40 | 462,60 | 465,40 | 0,80% | 21,00 |
| 26.11.2024 | 461,70 | 461,70 | 461,70 | 461,70 | -3,21% | - |
| 25.11.2024 | 475,10 | 477,30 | 475,10 | 477,00 | 0,10% | 42,00 |
| 22.11.2024 | 472,70 | 477,70 | 472,70 | 476,50 | 1,04% | 111,00 |
| 21.11.2024 | 464,90 | 471,60 | 464,90 | 471,60 | 2,01% | 23,00 |
| 20.11.2024 | 462,30 | 462,30 | 462,30 | 462,30 | -0,06% | - |
| 19.11.2024 | 460,80 | 469,40 | 460,80 | 462,60 | -1,57% | 184,00 |
| 18.11.2024 | 469,90 | 470,00 | 467,10 | 470,00 | -0,70% | 134,00 |
| 15.11.2024 | 472,10 | 473,30 | 472,00 | 473,30 | -1,40% | 178,00 |
| 14.11.2024 | 492,00 | 492,00 | 480,00 | 480,00 | -3,28% | 24,00 |
| 13.11.2024 | 499,00 | 499,00 | 496,30 | 496,30 | -0,74% | 20,00 |
| 12.11.2024 | 500,20 | 503,00 | 500,00 | 500,00 | 0,38% | 120,00 |
| 11.11.2024 | 495,40 | 498,10 | 495,40 | 498,10 | 1,30% | 27,00 |
| 08.11.2024 | 481,40 | 492,40 | 481,40 | 491,70 | 1,11% | 119,00 |
| 07.11.2024 | 485,40 | 487,60 | 485,40 | 486,30 | -0,39% | 55,00 |
| 06.11.2024 | 483,80 | 496,50 | 483,80 | 488,20 | 4,74% | 131,00 |
| 05.11.2024 | 468,00 | 468,00 | 462,90 | 466,10 | -0,09% | 77,00 |
| 04.11.2024 | 463,80 | 466,80 | 463,80 | 466,50 | -0,43% | 13,00 |
| 01.11.2024 | 467,20 | 468,50 | 467,20 | 468,50 | 0,73% | 20,00 |
| 31.10.2024 | 464,80 | 465,10 | 464,80 | 465,10 | -0,32% | 100,00 |
| 30.10.2024 | 464,60 | 466,60 | 464,60 | 466,60 | -0,83% | 1,00 |
| 29.10.2024 | 472,80 | 474,10 | 470,50 | 470,50 | -1,84% | 26,00 |
| 28.10.2024 | 479,30 | 479,30 | 479,30 | 479,30 | -1,05% | - |
| 25.10.2024 | 483,20 | 484,40 | 482,00 | 484,40 | -0,14% | 61,00 |
| 24.10.2024 | 476,80 | 485,10 | 476,80 | 485,10 | 1,02% | 50,00 |
| 23.10.2024 | 479,60 | 480,20 | 479,60 | 480,20 | -1,54% | 30,00 |
| 22.10.2024 | 487,70 | 487,70 | 487,70 | 487,70 | -0,41% | - |
| 21.10.2024 | 487,20 | 489,70 | 487,20 | 489,70 | 0,91% | 2,00 |
| 18.10.2024 | 485,30 | 485,30 | 485,30 | 485,30 | -0,94% | - |
| 17.10.2024 | 488,10 | 489,90 | 488,00 | 489,90 | 1,45% | 15,00 |
| 16.10.2024 | 482,90 | 482,90 | 482,90 | 482,90 | -1,17% | - |
| 15.10.2024 | 488,60 | 488,60 | 488,60 | 488,60 | 1,26% | - |
| 14.10.2024 | 482,50 | 482,50 | 482,50 | 482,50 | 0,42% | - |
| 11.10.2024 | 481,00 | 481,00 | 480,50 | 480,50 | -0,41% | 7,00 |
| 10.10.2024 | 485,30 | 485,30 | 482,50 | 482,50 | -0,72% | 30,00 |
| 09.10.2024 | 483,50 | 486,00 | 483,50 | 486,00 | 0,19% | 2,00 |
| 08.10.2024 | 485,10 | 485,10 | 485,10 | 485,10 | -0,76% | 22,00 |
| 07.10.2024 | 489,80 | 489,80 | 488,80 | 488,80 | 0,60% | 3,00 |
| 04.10.2024 | 485,90 | 485,90 | 485,90 | 485,90 | 0,16% | - |
| 03.10.2024 | 486,60 | 486,60 | 485,10 | 485,10 | -2,16% | 2,00 |
| 02.10.2024 | 489,40 | 497,10 | 489,40 | 495,80 | 0,12% | 47,00 |
| 01.10.2024 | 472,30 | 495,20 | 472,30 | 495,20 | 4,63% | 45,00 |
| 30.09.2024 | 473,30 | 473,30 | 473,30 | 473,30 | 0,92% | 4,00 |