467,000€
-0,21%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 464,15 | 467,15 | 461,65 | 466,70 | -0,09% | 2,00 |
| 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% | - |
| 14.01.2025 | 462,10 | 463,65 | 458,25 | 461,65 | -0,13% | 148,00 |
| 13.01.2025 | 448,65 | 468,10 | 447,60 | 462,25 | 3,25% | 20,00 |
| 10.01.2025 | 452,35 | 455,25 | 445,05 | 447,70 | -0,80% | - |
| 09.01.2025 | 448,30 | 455,70 | 447,70 | 451,30 | 0,75% | 3,00 |
| 08.01.2025 | 440,10 | 450,65 | 440,10 | 447,95 | 2,45% | 75,00 |
| 07.01.2025 | 437,50 | 442,05 | 435,90 | 437,25 | -0,18% | 3,00 |
| 06.01.2025 | 452,95 | 456,15 | 437,00 | 438,05 | -3,33% | - |
| 03.01.2025 | 456,00 | 456,35 | 452,95 | 453,15 | -0,63% | - |
| 02.01.2025 | 453,25 | 460,45 | 452,40 | 456,00 | 1,62% | - |
| 30.12.2024 | 452,90 | 452,90 | 447,90 | 448,75 | -0,76% | 5,00 |
| 27.12.2024 | 453,45 | 455,45 | 449,40 | 452,20 | 0,75% | - |
| 23.12.2024 | 450,55 | 453,35 | 445,80 | 448,85 | -0,32% | - |
| 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 |