449,300€
0,11%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 450,30 | 454,80 | 446,40 | 450,30 | -0,07% | 75,00 |
| 19.12.2024 | 450,25 | 454,05 | 446,40 | 450,60 | -0,09% | - |
| 18.12.2024 | 457,40 | 460,20 | 450,90 | 451,00 | -1,53% | 4,00 |
| 17.12.2024 | 459,00 | 463,30 | 456,10 | 458,00 | -0,27% | 10,00 |
| 16.12.2024 | 456,75 | 461,00 | 455,20 | 459,25 | 0,36% | 8,00 |
| 13.12.2024 | 460,15 | 461,60 | 455,95 | 457,60 | -0,53% | 43,00 |
| 12.12.2024 | 452,55 | 463,65 | 451,70 | 460,05 | 1,50% | 41,00 |
| 11.12.2024 | 458,15 | 461,55 | 451,95 | 453,25 | -0,67% | - |
| 10.12.2024 | 453,75 | 456,50 | 449,85 | 456,30 | 0,45% | 60,00 |
| 09.12.2024 | 444,00 | 456,30 | 443,95 | 454,25 | 1,36% | 3,00 |
| 06.12.2024 | 453,20 | 454,70 | 445,95 | 448,15 | -1,10% | - |
| 05.12.2024 | 462,75 | 462,75 | 452,85 | 453,15 | -2,11% | - |
| 04.12.2024 | 461,75 | 465,10 | 458,75 | 462,90 | 0,27% | 20,00 |
| 03.12.2024 | 461,90 | 462,80 | 458,40 | 461,65 | -0,01% | - |
| 02.12.2024 | 463,55 | 466,45 | 459,80 | 461,70 | -0,40% | 6,00 |
| 29.11.2024 | 462,45 | 465,40 | 461,25 | 463,55 | 0,14% | 8,00 |
| 28.11.2024 | 463,90 | 464,65 | 462,70 | 462,90 | 0,00% | 40,00 |
| 27.11.2024 | 465,85 | 467,05 | 461,90 | 462,90 | -0,60% | - |
| 26.11.2024 | 463,50 | 469,55 | 458,95 | 465,70 | 0,98% | - |
| 25.11.2024 | 475,50 | 478,80 | 455,45 | 461,20 | -3,33% | 5,00 |
| 22.11.2024 | 474,30 | 480,35 | 472,80 | 477,10 | 0,82% | - |
| 21.11.2024 | 466,20 | 474,25 | 465,75 | 473,20 | 1,35% | - |
| 20.11.2024 | 464,20 | 468,45 | 462,45 | 466,90 | 0,74% | 30,00 |
| 19.11.2024 | 461,60 | 471,70 | 461,55 | 463,45 | 0,47% | 3,00 |
| 18.11.2024 | 469,25 | 471,05 | 460,25 | 461,30 | -1,66% | - |
| 15.11.2024 | 473,35 | 479,00 | 466,35 | 469,10 | -1,37% | - |
| 14.11.2024 | 493,20 | 496,00 | 466,35 | 475,60 | -3,51% | 10,00 |
| 13.11.2024 | 500,00 | 502,20 | 492,05 | 492,90 | -1,44% | 24,00 |
| 12.11.2024 | 501,70 | 505,30 | 499,45 | 500,10 | -0,16% | 4,00 |
| 11.11.2024 | 493,55 | 506,60 | 493,55 | 500,90 | 1,48% | 1,00 |
| 08.11.2024 | 483,10 | 496,35 | 481,80 | 493,60 | 2,41% | - |
| 07.11.2024 | 488,25 | 489,90 | 479,25 | 482,00 | -1,08% | 210,00 |
| 06.11.2024 | 479,15 | 494,60 | 479,10 | 487,25 | 3,77% | 57,00 |
| 05.11.2024 | 466,70 | 471,20 | 463,00 | 469,55 | 0,61% | 77,00 |
| 04.11.2024 | 465,30 | 468,30 | 461,50 | 466,70 | -0,24% | - |
| 01.11.2024 | 468,40 | 472,15 | 467,15 | 467,80 | -0,05% | - |
| 31.10.2024 | 464,75 | 470,55 | 461,65 | 468,05 | 0,57% | - |
| 30.10.2024 | 464,35 | 470,05 | 462,40 | 465,40 | 0,14% | - |
| 29.10.2024 | 473,55 | 477,00 | 464,75 | 464,75 | -1,85% | - |
| 28.10.2024 | 482,00 | 482,35 | 472,80 | 473,50 | -1,58% | 30,00 |
| 25.10.2024 | 483,20 | 487,05 | 480,40 | 481,10 | -0,59% | - |
| 24.10.2024 | 478,20 | 495,15 | 349,00 | 483,95 | 1,10% | 28,00 |
| 23.10.2024 | 480,80 | 485,00 | 477,90 | 478,70 | -0,64% | 6,00 |
| 22.10.2024 | 489,15 | 490,95 | 479,25 | 481,80 | -1,59% | - |
| 21.10.2024 | 488,95 | 494,75 | 486,30 | 489,60 | 0,23% | - |
| 18.10.2024 | 486,85 | 488,50 | 484,50 | 488,50 | 0,17% | 6,00 |
| 17.10.2024 | 488,95 | 492,20 | 482,00 | 487,65 | -0,35% | 9,00 |
| 16.10.2024 | 483,60 | 489,50 | 481,65 | 489,35 | 1,13% | 75,00 |
| 15.10.2024 | 490,65 | 491,90 | 483,10 | 483,90 | -1,22% | 7,00 |
| 14.10.2024 | 483,50 | 490,85 | 482,50 | 489,90 | 1,29% | - |
| 11.10.2024 | 482,60 | 484,95 | 481,20 | 483,65 | 0,32% | - |
| 10.10.2024 | 486,20 | 487,85 | 481,55 | 482,10 | -0,89% | 120,00 |
| 09.10.2024 | 485,10 | 488,05 | 482,85 | 486,45 | 0,24% | - |
| 08.10.2024 | 486,25 | 488,05 | 484,50 | 485,30 | -0,28% | - |
| 07.10.2024 | 490,05 | 491,15 | 485,25 | 486,65 | -0,45% | - |
| 04.10.2024 | 487,55 | 491,90 | 486,75 | 488,85 | 0,30% | - |
| 03.10.2024 | 488,20 | 493,05 | 485,00 | 487,40 | -0,03% | 9,00 |
| 02.10.2024 | 491,00 | 496,50 | 487,25 | 487,55 | -0,77% | - |
| 01.10.2024 | 473,90 | 502,30 | 473,80 | 491,35 | 3,64% | - |
| 30.09.2024 | 471,65 | 474,95 | 468,45 | 474,10 | 0,47% | 70,00 |
| 27.09.2024 | 469,95 | 473,70 | 467,25 | 471,90 | 0,59% | - |
| 26.09.2024 | 475,20 | 475,40 | 464,60 | 469,15 | -1,15% | 4,00 |
| 25.09.2024 | 472,55 | 476,40 | 470,20 | 474,60 | 0,09% | 28,00 |
| 24.09.2024 | 480,20 | 481,50 | 471,65 | 474,15 | -1,18% | - |
| 23.09.2024 | 472,50 | 480,90 | 470,95 | 479,80 | 1,99% | - |
| 20.09.2024 | 466,90 | 471,85 | 465,70 | 470,45 | 0,56% | - |
| 19.09.2024 | 470,25 | 471,60 | 465,25 | 467,85 | -0,42% | - |
| 18.09.2024 | 467,00 | 472,45 | 464,95 | 469,80 | 0,23% | - |
| 17.09.2024 | 468,45 | 469,20 | 462,55 | 468,70 | 0,04% | 25,00 |
| 16.09.2024 | 468,50 | 472,85 | 466,30 | 468,50 | -0,17% | - |
| 13.09.2024 | 467,75 | 470,65 | 465,80 | 469,30 | 0,15% | - |
| 12.09.2024 | 468,85 | 469,50 | 465,40 | 468,60 | 0,13% | 9,00 |
| 11.09.2024 | 469,60 | 472,00 | 462,05 | 468,00 | -0,73% | - |
| 10.09.2024 | 474,30 | 477,75 | 471,10 | 471,45 | -0,74% | - |
| 09.09.2024 | 465,60 | 475,40 | 464,80 | 474,95 | 2,23% | 16,00 |
| 06.09.2024 | 467,45 | 471,75 | 464,30 | 464,60 | -0,71% | - |
| 05.09.2024 | 472,45 | 473,50 | 465,10 | 467,90 | -0,98% | 5,00 |
| 04.09.2024 | 471,85 | 477,30 | 470,10 | 472,55 | -0,23% | 44,00 |
| 03.09.2024 | 470,55 | 476,45 | 469,95 | 473,65 | 0,20% | 210,00 |
| 02.09.2024 | 473,55 | 473,60 | 472,60 | 472,70 | -0,14% | 50,00 |
| 30.08.2024 | 469,00 | 473,55 | 467,80 | 473,35 | 1,12% | - |
| 29.08.2024 | 461,75 | 470,80 | 461,75 | 468,10 | 1,28% | - |
| 28.08.2024 | 459,05 | 465,45 | 458,85 | 462,20 | 0,92% | - |
| 27.08.2024 | 456,90 | 460,35 | 455,10 | 458,00 | -0,20% | - |
| 26.08.2024 | 454,95 | 459,00 | 454,85 | 458,90 | 0,83% | 15,00 |
| 23.08.2024 | 458,55 | 460,50 | 451,25 | 455,10 | -0,59% | 22,00 |
| 22.08.2024 | 454,90 | 460,90 | 454,20 | 457,80 | 0,73% | - |
| 21.08.2024 | 457,05 | 458,35 | 452,55 | 454,50 | -0,47% | 9,00 |
| 20.08.2024 | 454,30 | 456,65 | 451,10 | 456,65 | 0,25% | 10,00 |
| 19.08.2024 | 459,20 | 460,90 | 454,40 | 455,50 | -0,91% | - |
| 16.08.2024 | 459,10 | 460,45 | 456,95 | 459,70 | 0,13% | 3,00 |
| 15.08.2024 | 459,00 | 462,65 | 457,45 | 459,10 | 0,13% | 90,00 |
| 14.08.2024 | 457,15 | 460,15 | 454,05 | 458,50 | 0,38% | - |
| 13.08.2024 | 458,65 | 460,05 | 453,10 | 456,75 | -0,51% | - |
| 12.08.2024 | 452,75 | 459,60 | 451,00 | 459,10 | 1,40% | 10,00 |
| 09.08.2024 | 449,95 | 453,00 | 447,05 | 452,75 | 0,56% | 10,00 |
| 08.08.2024 | 447,85 | 455,00 | 445,55 | 450,25 | 0,37% | - |
| 07.08.2024 | 448,05 | 452,95 | 440,75 | 448,60 | 0,82% | 33,00 |
| 06.08.2024 | 452,30 | 455,00 | 444,70 | 444,95 | -1,03% | 30,00 |
| 05.08.2024 | 449,95 | 460,05 | 441,85 | 449,60 | -0,82% | 79,00 |