514,800€
1,70%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 517,10 | 522,10 | 513,80 | 514,80 | -0,83% | - |
| 30.09.2025 | 507,10 | 519,10 | 505,90 | 519,10 | 2,87% | - |
| 29.09.2025 | 508,40 | 513,90 | 504,40 | 504,60 | -0,24% | - |
| 26.09.2025 | 501,70 | 508,70 | 501,65 | 505,80 | 0,40% | 61,00 |
| 25.09.2025 | 500,30 | 508,20 | 498,55 | 503,80 | 0,76% | - |
| 24.09.2025 | 489,35 | 502,20 | 488,50 | 500,00 | 3,07% | 12,00 |
| 23.09.2025 | 488,35 | 492,55 | 484,05 | 485,10 | -0,70% | - |
| 22.09.2025 | 487,95 | 491,70 | 484,85 | 488,50 | 0,80% | - |
| 19.09.2025 | 486,45 | 489,25 | 482,70 | 484,60 | -0,23% | 50,00 |
| 18.09.2025 | 490,00 | 490,30 | 483,00 | 485,70 | -0,70% | 62,00 |
| 17.09.2025 | 488,65 | 493,40 | 486,90 | 489,10 | 0,08% | - |
| 16.09.2025 | 488,00 | 495,45 | 485,75 | 488,70 | 0,16% | 56,00 |
| 15.09.2025 | 492,65 | 493,25 | 485,90 | 487,90 | -1,53% | - |
| 12.09.2025 | 497,10 | 498,25 | 490,40 | 495,50 | 0,49% | 9,00 |
| 11.09.2025 | 496,00 | 499,30 | 492,85 | 493,10 | 0,67% | - |
| 10.09.2025 | 488,10 | 494,60 | 484,70 | 489,80 | 0,00% | - |
| 09.09.2025 | 494,35 | 495,40 | 487,50 | 489,80 | -0,55% | - |
| 08.09.2025 | 495,70 | 495,95 | 486,15 | 492,50 | -0,46% | - |
| 05.09.2025 | 496,90 | 497,45 | 488,55 | 494,80 | -0,18% | 84,00 |
| 04.09.2025 | 498,25 | 500,35 | 495,05 | 495,70 | 0,00% | 17,00 |
| 03.09.2025 | 505,80 | 507,20 | 495,05 | 495,70 | -1,84% | - |
| 02.09.2025 | 508,50 | 512,10 | 502,30 | 505,00 | -0,63% | 20,00 |
| 01.09.2025 | 503,80 | 517,00 | 502,00 | 508,20 | 1,11% | 12,00 |
| 29.08.2025 | 503,50 | 506,80 | 501,80 | 502,60 | 0,44% | 8,00 |
| 28.08.2025 | 502,10 | 503,90 | 499,50 | 500,40 | -0,95% | 25,00 |
| 27.08.2025 | 510,50 | 513,20 | 502,80 | 505,20 | -1,17% | - |
| 26.08.2025 | 503,90 | 511,70 | 502,80 | 511,20 | 1,13% | 12,00 |
| 25.08.2025 | 506,10 | 508,60 | 504,10 | 505,50 | 0,02% | - |
| 22.08.2025 | 515,50 | 517,10 | 504,70 | 505,40 | -1,48% | 12,00 |
| 21.08.2025 | 508,70 | 515,40 | 507,80 | 513,00 | 0,85% | 13,00 |
| 20.08.2025 | 503,00 | 510,70 | 502,30 | 508,70 | 1,03% | - |
| 19.08.2025 | 501,80 | 505,00 | 498,70 | 503,50 | 0,44% | - |
| 18.08.2025 | 499,20 | 507,80 | 497,50 | 501,30 | 0,40% | - |
| 15.08.2025 | 502,10 | 502,20 | 496,55 | 499,30 | -0,38% | - |
| 14.08.2025 | 496,60 | 502,40 | 496,55 | 501,20 | 0,75% | 3,00 |
| 13.08.2025 | 499,15 | 500,90 | 492,50 | 497,45 | -0,02% | - |
| 12.08.2025 | 499,65 | 500,80 | 494,90 | 497,55 | -0,51% | - |
| 11.08.2025 | 497,70 | 503,00 | 497,65 | 500,10 | 0,17% | - |
| 08.08.2025 | 504,40 | 506,80 | 497,05 | 499,25 | -0,94% | 30,00 |
| 07.08.2025 | 505,60 | 507,10 | 498,85 | 504,00 | -0,30% | 53,00 |
| 06.08.2025 | 510,70 | 513,20 | 505,50 | 505,50 | -0,84% | 69,00 |
| 05.08.2025 | 510,30 | 514,00 | 506,60 | 509,80 | -0,06% | - |
| 04.08.2025 | 507,40 | 511,70 | 506,20 | 510,10 | 0,63% | 2,00 |
| 01.08.2025 | 503,70 | 509,20 | 494,90 | 506,90 | 0,26% | 100,00 |
| 31.07.2025 | 501,60 | 505,90 | 498,10 | 505,60 | 0,78% | 15,00 |
| 30.07.2025 | 496,75 | 502,10 | 493,75 | 501,70 | 1,12% | 27,00 |
| 29.07.2025 | 492,85 | 496,25 | 490,20 | 496,15 | 1,13% | 40,00 |
| 28.07.2025 | 485,95 | 493,55 | 484,65 | 490,60 | 1,11% | 35,00 |
| 25.07.2025 | 483,95 | 486,35 | 480,20 | 485,20 | 0,37% | 20,00 |
| 24.07.2025 | 483,25 | 489,45 | 480,85 | 483,40 | 0,13% | - |
| 23.07.2025 | 480,70 | 485,40 | 471,10 | 482,75 | 0,65% | 31,00 |
| 22.07.2025 | 441,35 | 484,15 | 439,40 | 479,65 | 8,69% | 20,00 |
| 21.07.2025 | 446,80 | 447,40 | 441,20 | 441,30 | -1,20% | 43,00 |
| 18.07.2025 | 451,35 | 453,25 | 443,70 | 446,65 | -1,27% | - |
| 17.07.2025 | 447,25 | 453,85 | 446,40 | 452,40 | 1,28% | - |
| 16.07.2025 | 444,15 | 449,25 | 439,65 | 446,70 | 0,30% | 4,00 |
| 15.07.2025 | 446,40 | 449,35 | 444,70 | 445,35 | -0,31% | 60,00 |
| 14.07.2025 | 441,25 | 448,05 | 438,95 | 446,75 | 1,49% | 36,00 |
| 11.07.2025 | 439,00 | 441,45 | 435,10 | 440,20 | 0,08% | 5,00 |
| 10.07.2025 | 432,40 | 440,20 | 431,85 | 439,85 | 1,51% | - |
| 09.07.2025 | 430,75 | 433,65 | 429,95 | 433,30 | 0,59% | 8,00 |
| 08.07.2025 | 432,70 | 433,50 | 428,25 | 430,75 | -0,63% | - |
| 07.07.2025 | 430,85 | 434,25 | 429,40 | 433,50 | 1,05% | 24,00 |
| 04.07.2025 | 427,10 | 430,00 | 426,80 | 429,00 | 0,03% | - |
| 03.07.2025 | 423,10 | 429,10 | 422,65 | 428,85 | 1,48% | 5,00 |
| 02.07.2025 | 427,45 | 428,65 | 415,95 | 422,60 | -1,07% | 47,00 |
| 01.07.2025 | 423,30 | 428,75 | 420,65 | 427,15 | 0,60% | - |
| 30.06.2025 | 425,70 | 425,70 | 420,80 | 424,60 | 0,60% | 17,00 |
| 27.06.2025 | 421,60 | 422,75 | 417,50 | 422,05 | 0,05% | 116,00 |
| 26.06.2025 | 417,35 | 424,75 | 416,25 | 421,85 | 0,92% | 47,00 |
| 25.06.2025 | 417,60 | 420,95 | 417,35 | 418,00 | 0,34% | 110,00 |
| 24.06.2025 | 429,35 | 430,50 | 413,95 | 416,60 | -3,46% | 200,00 |
| 23.06.2025 | 443,45 | 445,45 | 429,40 | 431,55 | -0,21% | 60,00 |
| 20.06.2025 | 430,20 | 434,00 | 423,00 | 432,45 | -0,69% | 15,00 |
| 19.06.2025 | 431,20 | 439,20 | 429,85 | 435,45 | 1,07% | 250,00 |
| 18.06.2025 | 440,85 | 441,80 | 429,50 | 430,85 | -1,78% | 34,00 |
| 17.06.2025 | 434,60 | 440,05 | 431,55 | 438,65 | 1,93% | 22,00 |
| 16.06.2025 | 450,70 | 453,95 | 428,45 | 430,35 | -3,92% | 30,00 |
| 13.06.2025 | 456,15 | 457,30 | 437,05 | 447,90 | 4,30% | 250,00 |
| 12.06.2025 | 423,00 | 429,50 | 418,70 | 429,45 | 0,96% | 70,00 |
| 11.06.2025 | 427,45 | 428,95 | 412,10 | 425,35 | -0,60% | 9,00 |
| 10.06.2025 | 430,20 | 432,90 | 425,75 | 427,90 | -0,55% | - |
| 09.06.2025 | 428,25 | 430,75 | 423,90 | 430,25 | 0,21% | - |
| 06.06.2025 | 427,45 | 432,50 | 426,80 | 429,35 | 0,61% | 3,00 |
| 05.06.2025 | 430,75 | 431,55 | 423,55 | 426,75 | -0,89% | 9,00 |
| 04.06.2025 | 429,65 | 433,60 | 427,45 | 430,60 | 0,26% | - |
| 03.06.2025 | 422,35 | 429,70 | 421,40 | 429,50 | 1,73% | - |
| 02.06.2025 | 423,20 | 423,55 | 419,40 | 422,20 | -1,07% | 14,00 |
| 30.05.2025 | 422,85 | 428,15 | 421,20 | 426,75 | 1,16% | - |
| 29.05.2025 | 426,35 | 426,35 | 413,15 | 421,85 | 0,15% | - |
| 28.05.2025 | 419,95 | 423,15 | 419,15 | 421,20 | 0,36% | 44,00 |
| 27.05.2025 | 415,15 | 419,70 | 412,90 | 419,70 | 1,73% | - |
| 26.05.2025 | 415,90 | 416,80 | 412,55 | 412,55 | -0,52% | 15,00 |
| 23.05.2025 | 417,45 | 418,55 | 413,35 | 414,70 | -1,12% | - |
| 22.05.2025 | 418,35 | 421,60 | 415,70 | 419,40 | 0,38% | 20,00 |
| 21.05.2025 | 419,80 | 427,75 | 417,25 | 417,80 | -1,14% | - |
| 20.05.2025 | 419,55 | 423,95 | 417,55 | 422,60 | 0,84% | - |
| 19.05.2025 | 421,70 | 422,70 | 417,35 | 419,10 | -1,12% | 3,00 |
| 16.05.2025 | 417,20 | 424,45 | 416,95 | 423,85 | 1,12% | - |
| 15.05.2025 | 408,55 | 421,10 | 406,00 | 419,15 | 2,57% | 40,00 |