488,300€
-0,43%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 489,05 | 490,50 | 483,95 | 488,30 | -0,43% | 1,00 |
| 26.11.2025 | 492,15 | 494,80 | 489,15 | 490,40 | -0,71% | 2,00 |
| 25.11.2025 | 490,65 | 496,80 | 487,25 | 493,90 | 0,88% | - |
| 24.11.2025 | 492,15 | 492,90 | 485,10 | 489,60 | -0,50% | 10,00 |
| 21.11.2025 | 492,15 | 496,80 | 489,00 | 492,05 | -0,14% | - |
| 20.11.2025 | 491,40 | 497,10 | 488,85 | 492,75 | 0,49% | - |
| 19.11.2025 | 489,05 | 491,95 | 482,65 | 490,35 | 0,94% | - |
| 18.11.2025 | 484,40 | 494,90 | 484,15 | 485,80 | 1,21% | 47,00 |
| 17.11.2025 | 480,75 | 485,75 | 479,05 | 480,00 | -0,25% | 10,00 |
| 14.11.2025 | 477,35 | 485,30 | 476,35 | 481,20 | 0,26% | 50,00 |
| 13.11.2025 | 482,80 | 483,75 | 479,50 | 479,95 | -0,73% | - |
| 12.11.2025 | 489,75 | 490,70 | 481,85 | 483,50 | -1,17% | - |
| 11.11.2025 | 487,30 | 492,50 | 482,10 | 489,20 | 0,78% | 97,00 |
| 10.11.2025 | 492,20 | 492,75 | 482,25 | 485,40 | -1,92% | 10,00 |
| 07.11.2025 | 496,25 | 496,90 | 485,75 | 494,90 | -0,26% | 1,00 |
| 06.11.2025 | 495,55 | 501,00 | 493,10 | 496,20 | -0,10% | 10,00 |
| 05.11.2025 | 503,20 | 505,20 | 496,15 | 496,70 | -1,21% | - |
| 04.11.2025 | 499,80 | 505,10 | 496,10 | 502,80 | 0,88% | - |
| 03.11.2025 | 505,20 | 507,90 | 496,20 | 498,40 | -1,70% | 116,00 |
| 31.10.2025 | 500,90 | 508,70 | 497,95 | 507,00 | 0,72% | 80,00 |
| 30.10.2025 | 504,00 | 511,50 | 499,70 | 503,40 | -0,83% | 1,00 |
| 29.10.2025 | 511,50 | 511,70 | 502,50 | 507,60 | -0,67% | - |
| 28.10.2025 | 513,00 | 513,70 | 508,40 | 511,00 | -0,27% | 8,00 |
| 27.10.2025 | 521,90 | 523,20 | 511,20 | 512,40 | -1,58% | 32,00 |
| 24.10.2025 | 522,50 | 524,00 | 513,30 | 520,60 | 0,25% | 67,00 |
| 23.10.2025 | 514,10 | 525,30 | 513,10 | 519,30 | 0,64% | - |
| 22.10.2025 | 516,40 | 522,00 | 513,30 | 516,00 | 0,04% | 7,00 |
| 21.10.2025 | 517,50 | 520,80 | 492,95 | 515,80 | -0,23% | - |
| 20.10.2025 | 512,10 | 517,80 | 509,70 | 517,00 | 1,57% | 7,00 |
| 17.10.2025 | 509,70 | 514,70 | 507,40 | 509,00 | -3,31% | 92,00 |
| 16.10.2025 | 525,20 | 526,40 | 511,30 | 526,40 | 0,42% | 50,00 |
| 15.10.2025 | 540,40 | 542,00 | 516,60 | 524,20 | -2,46% | 6,00 |
| 14.10.2025 | 532,90 | 540,50 | 532,10 | 537,40 | 0,64% | - |
| 13.10.2025 | 539,20 | 541,80 | 533,60 | 534,00 | -0,89% | 41,00 |
| 10.10.2025 | 549,30 | 550,50 | 536,50 | 538,80 | -2,67% | 68,00 |
| 09.10.2025 | 547,90 | 556,70 | 546,40 | 553,60 | 1,35% | 27,00 |
| 08.10.2025 | 537,00 | 549,10 | 536,70 | 546,20 | 2,52% | 8,00 |
| 07.10.2025 | 528,70 | 537,80 | 528,10 | 532,80 | 1,33% | 58,00 |
| 06.10.2025 | 521,10 | 529,00 | 520,20 | 525,80 | 1,43% | 22,00 |
| 03.10.2025 | 516,70 | 520,50 | 515,50 | 518,40 | 0,62% | 38,00 |
| 02.10.2025 | 515,90 | 519,20 | 513,60 | 515,20 | 0,08% | 20,00 |
| 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 |