426,000€
-0,16%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 423,55 | 423,55 | 404,05 | 408,65 | -2,86% | - |
| 13.05.2025 | 429,70 | 431,60 | 420,70 | 420,70 | -2,64% | 11,00 |
| 12.05.2025 | 431,45 | 438,25 | 423,75 | 432,10 | 0,77% | - |
| 09.05.2025 | 432,35 | 437,20 | 422,10 | 428,80 | -0,58% | 8,00 |
| 08.05.2025 | 430,75 | 438,80 | 427,70 | 431,30 | 0,29% | - |
| 07.05.2025 | 429,95 | 431,50 | 423,60 | 430,05 | 0,29% | - |
| 06.05.2025 | 435,35 | 437,35 | 426,75 | 428,80 | -1,65% | - |
| 05.05.2025 | 432,35 | 438,80 | 430,35 | 436,00 | 0,30% | - |
| 02.05.2025 | 429,90 | 438,70 | 422,45 | 434,70 | 1,21% | 10,00 |
| 30.04.2025 | 424,10 | 430,25 | 418,55 | 429,50 | 1,36% | - |
| 29.04.2025 | 424,65 | 427,45 | 421,30 | 423,75 | 0,12% | - |
| 28.04.2025 | 414,95 | 427,95 | 414,95 | 423,25 | 1,58% | - |
| 25.04.2025 | 408,75 | 416,75 | 403,65 | 416,65 | 2,41% | - |
| 24.04.2025 | 415,90 | 416,30 | 406,50 | 406,85 | -2,46% | - |
| 23.04.2025 | 412,50 | 421,00 | 404,10 | 417,10 | 2,65% | 12,00 |
| 22.04.2025 | 460,10 | 465,35 | 393,40 | 406,35 | -14,51% | 13,00 |
| 17.04.2025 | 475,35 | 479,60 | 467,55 | 475,30 | 0,69% | - |
| 16.04.2025 | 464,50 | 478,25 | 462,20 | 472,05 | 0,58% | - |
| 15.04.2025 | 473,65 | 478,70 | 468,05 | 469,35 | -0,57% | - |
| 14.04.2025 | 470,20 | 475,75 | 466,05 | 472,05 | 0,24% | - |
| 11.04.2025 | 459,60 | 475,70 | 450,45 | 470,90 | 2,23% | - |
| 10.04.2025 | 466,60 | 467,35 | 449,35 | 460,65 | -1,72% | - |
| 09.04.2025 | 440,65 | 473,50 | 436,35 | 468,70 | 4,31% | - |
| 08.04.2025 | 442,60 | 460,45 | 441,80 | 449,35 | 1,81% | 100,00 |
| 07.04.2025 | 426,90 | 450,70 | 417,50 | 441,35 | -0,41% | 10,00 |
| 04.04.2025 | 464,15 | 476,90 | 443,10 | 443,15 | -5,13% | 37,00 |
| 03.04.2025 | 464,20 | 473,20 | 455,00 | 467,10 | -1,04% | - |
| 02.04.2025 | 475,15 | 475,70 | 468,90 | 472,00 | -0,67% | - |
| 01.04.2025 | 472,80 | 478,70 | 471,90 | 475,20 | 0,40% | 18,00 |
| 31.03.2025 | 472,60 | 480,25 | 470,25 | 473,30 | 0,15% | - |
| 28.03.2025 | 475,25 | 480,00 | 468,85 | 472,60 | -0,64% | 7,00 |
| 27.03.2025 | 471,20 | 481,00 | 471,10 | 475,65 | 0,83% | 1,00 |
| 26.03.2025 | 469,45 | 473,00 | 468,45 | 471,75 | 0,50% | 15,00 |
| 25.03.2025 | 458,40 | 471,70 | 457,70 | 469,40 | 2,43% | 15,00 |
| 24.03.2025 | 455,20 | 458,85 | 452,25 | 458,25 | 0,85% | - |
| 21.03.2025 | 452,10 | 457,45 | 447,40 | 454,40 | 0,74% | - |
| 20.03.2025 | 451,00 | 455,15 | 447,60 | 451,05 | 0,04% | - |
| 19.03.2025 | 449,40 | 462,60 | 446,15 | 450,85 | 0,76% | 5,00 |
| 18.03.2025 | 449,15 | 452,35 | 446,30 | 447,45 | -0,41% | 11,00 |
| 17.03.2025 | 446,10 | 451,65 | 441,55 | 449,30 | 0,81% | 34,00 |
| 14.03.2025 | 453,45 | 456,45 | 443,90 | 445,70 | -1,46% | - |
| 13.03.2025 | 436,70 | 453,95 | 429,80 | 452,30 | 3,70% | 200,00 |
| 12.03.2025 | 453,70 | 456,15 | 435,15 | 436,15 | -3,65% | 84,00 |
| 11.03.2025 | 456,65 | 456,80 | 444,05 | 452,65 | -1,05% | 31,00 |
| 10.03.2025 | 447,75 | 470,75 | 445,30 | 457,45 | 1,98% | 246,00 |
| 07.03.2025 | 440,00 | 453,00 | 434,90 | 448,55 | 1,82% | 13,00 |
| 06.03.2025 | 438,60 | 441,30 | 430,35 | 440,55 | 0,28% | 80,00 |
| 05.03.2025 | 448,50 | 450,00 | 433,60 | 439,30 | 0,47% | 130,00 |
| 04.03.2025 | 451,85 | 456,45 | 436,55 | 437,25 | -3,23% | 117,00 |
| 03.03.2025 | 446,00 | 452,25 | 440,80 | 451,85 | 1,54% | 197,00 |
| 28.02.2025 | 443,30 | 445,55 | 438,75 | 445,00 | 0,71% | 4,00 |
| 27.02.2025 | 435,15 | 445,85 | 431,50 | 441,85 | 1,83% | - |
| 26.02.2025 | 439,80 | 440,95 | 431,50 | 433,90 | -1,05% | - |
| 25.02.2025 | 429,65 | 440,60 | 411,25 | 438,50 | 1,95% | 40,00 |
| 24.02.2025 | 428,35 | 436,20 | 427,20 | 430,10 | 0,42% | 56,00 |
| 21.02.2025 | 417,25 | 430,15 | 416,50 | 428,30 | 2,64% | 95,00 |
| 20.02.2025 | 415,85 | 417,95 | 408,30 | 417,30 | -0,05% | 54,00 |
| 19.02.2025 | 422,30 | 432,40 | 412,85 | 417,50 | -1,17% | 36,00 |
| 18.02.2025 | 423,30 | 428,40 | 420,60 | 422,45 | -0,12% | 42,00 |
| 17.02.2025 | 419,65 | 423,45 | 417,50 | 422,95 | 1,12% | 132,00 |
| 14.02.2025 | 434,85 | 436,55 | 413,90 | 418,25 | -3,86% | 63,00 |
| 13.02.2025 | 451,80 | 458,45 | 433,90 | 435,05 | -4,00% | 36,00 |
| 12.02.2025 | 457,45 | 461,30 | 451,40 | 453,20 | -0,86% | 72,00 |
| 11.02.2025 | 459,65 | 462,00 | 453,30 | 457,15 | -0,66% | 20,00 |
| 10.02.2025 | 454,70 | 462,30 | 453,65 | 460,20 | 1,41% | - |
| 07.02.2025 | 449,55 | 458,90 | 447,70 | 453,80 | 1,07% | - |
| 06.02.2025 | 454,05 | 459,35 | 445,40 | 449,00 | -1,06% | 25,00 |
| 05.02.2025 | 464,35 | 466,90 | 452,70 | 453,80 | -2,34% | - |
| 04.02.2025 | 473,95 | 477,20 | 463,95 | 464,65 | -1,93% | - |
| 03.02.2025 | 472,20 | 483,00 | 469,65 | 473,80 | 0,92% | 30,00 |
| 31.01.2025 | 465,80 | 470,30 | 461,35 | 469,50 | 1,10% | 32,00 |
| 30.01.2025 | 462,65 | 476,20 | 450,10 | 464,40 | 0,47% | 30,00 |
| 29.01.2025 | 466,00 | 474,65 | 461,45 | 462,25 | -0,89% | 100,00 |
| 28.01.2025 | 480,40 | 482,95 | 465,75 | 466,40 | -2,81% | - |
| 27.01.2025 | 473,55 | 481,75 | 472,45 | 479,90 | 1,35% | - |
| 24.01.2025 | 477,75 | 478,25 | 472,70 | 473,50 | -1,28% | - |
| 23.01.2025 | 482,45 | 486,85 | 474,95 | 479,65 | -0,57% | 50,00 |
| 22.01.2025 | 485,00 | 491,05 | 477,05 | 482,40 | -0,34% | 43,00 |
| 21.01.2025 | 467,70 | 486,65 | 467,25 | 484,05 | 3,90% | 30,00 |
| 20.01.2025 | 469,10 | 469,10 | 464,10 | 465,90 | -0,76% | 50,00 |
| 17.01.2025 | 465,70 | 470,10 | 464,50 | 469,45 | 0,50% | 33,00 |
| 16.01.2025 | 459,40 | 467,10 | 457,60 | 467,10 | 1,85% | 8,00 |
| 15.01.2025 | 462,05 | 464,95 | 456,20 | 458,60 | -0,66% | - |