407,150€
-0,04%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 408,55 | 409,40 | 406,85 | 407,10 | -0,05% | - |
| 24.04.2025 | 417,60 | 417,60 | 407,30 | 407,30 | -2,00% | 115,00 |
| 23.04.2025 | 413,40 | 420,10 | 407,00 | 415,60 | 2,24% | 674,00 |
| 22.04.2025 | 461,80 | 465,00 | 394,60 | 406,50 | -14,89% | 1.128,00 |
| 17.04.2025 | 473,90 | 478,60 | 468,10 | 477,60 | 1,19% | 197,00 |
| 16.04.2025 | 463,00 | 477,70 | 460,00 | 472,00 | 0,00% | 925,00 |
| 15.04.2025 | 474,10 | 475,70 | 472,00 | 472,00 | 0,32% | 252,00 |
| 14.04.2025 | 472,50 | 474,20 | 468,00 | 470,50 | -1,11% | 162,00 |
| 11.04.2025 | 455,00 | 475,80 | 451,90 | 475,80 | 3,80% | 303,00 |
| 10.04.2025 | 464,00 | 468,40 | 456,80 | 458,40 | -0,99% | 204,00 |
| 09.04.2025 | 438,80 | 472,00 | 436,10 | 463,00 | 3,79% | 300,00 |
| 08.04.2025 | 443,90 | 459,50 | 441,00 | 446,10 | 1,09% | 547,00 |
| 07.04.2025 | 432,80 | 443,50 | 415,00 | 441,30 | -0,41% | 827,00 |
| 04.04.2025 | 464,60 | 475,60 | 443,10 | 443,10 | -5,70% | 714,00 |
| 03.04.2025 | 462,40 | 474,00 | 456,20 | 469,90 | -0,66% | 650,00 |
| 02.04.2025 | 477,00 | 477,00 | 469,80 | 473,00 | -0,44% | 52,00 |
| 01.04.2025 | 475,40 | 478,70 | 471,50 | 475,10 | 0,57% | 102,00 |
| 31.03.2025 | 474,40 | 476,80 | 470,30 | 472,40 | 0,15% | 183,00 |
| 28.03.2025 | 474,90 | 478,50 | 468,70 | 471,70 | -0,94% | 474,00 |
| 27.03.2025 | 472,70 | 480,00 | 472,40 | 476,20 | 0,72% | 611,00 |
| 26.03.2025 | 470,40 | 474,20 | 468,00 | 472,80 | 0,49% | 320,00 |
| 25.03.2025 | 458,00 | 471,00 | 458,00 | 470,50 | 2,42% | 212,00 |
| 24.03.2025 | 454,20 | 459,40 | 452,50 | 459,40 | 1,48% | 299,00 |
| 21.03.2025 | 452,60 | 455,00 | 450,20 | 452,70 | 0,33% | 306,00 |
| 20.03.2025 | 452,80 | 454,80 | 450,00 | 451,20 | -0,09% | 233,00 |
| 19.03.2025 | 449,40 | 451,60 | 446,80 | 451,60 | 0,69% | 180,00 |
| 18.03.2025 | 450,70 | 452,90 | 445,80 | 448,50 | -0,42% | 730,00 |
| 17.03.2025 | 446,30 | 451,20 | 443,70 | 450,40 | 0,87% | 371,00 |
| 14.03.2025 | 454,40 | 457,50 | 446,50 | 446,50 | -1,50% | 173,00 |
| 13.03.2025 | 437,00 | 453,30 | 432,00 | 453,30 | 3,71% | 1.004,00 |
| 12.03.2025 | 453,80 | 456,70 | 435,20 | 437,10 | -3,19% | 355,00 |
| 11.03.2025 | 457,90 | 457,90 | 445,00 | 451,50 | -1,07% | 453,00 |
| 10.03.2025 | 447,90 | 471,50 | 445,10 | 456,40 | 1,09% | 995,00 |
| 07.03.2025 | 441,90 | 452,40 | 435,60 | 451,50 | 2,61% | 245,00 |
| 06.03.2025 | 439,90 | 440,00 | 431,50 | 440,00 | -0,59% | 751,00 |
| 05.03.2025 | 442,60 | 452,00 | 432,90 | 442,60 | 1,21% | 808,00 |
| 04.03.2025 | 453,50 | 455,00 | 437,30 | 437,30 | -2,84% | 978,00 |
| 03.03.2025 | 443,50 | 450,90 | 437,90 | 450,10 | 1,24% | 953,00 |
| 28.02.2025 | 445,00 | 445,00 | 438,70 | 444,60 | 0,14% | 186,00 |
| 27.02.2025 | 433,90 | 446,50 | 430,20 | 444,00 | 2,16% | 326,00 |
| 26.02.2025 | 441,50 | 441,50 | 431,90 | 434,60 | -0,44% | 370,00 |
| 25.02.2025 | 428,10 | 437,80 | 428,00 | 436,50 | 1,49% | 482,00 |
| 24.02.2025 | 430,00 | 434,50 | 426,40 | 430,10 | 0,47% | 809,00 |
| 21.02.2025 | 422,00 | 429,40 | 415,00 | 428,10 | 3,16% | 1.083,00 |
| 20.02.2025 | 415,10 | 419,70 | 407,20 | 415,00 | -0,57% | 660,00 |
| 19.02.2025 | 420,70 | 432,80 | 415,70 | 417,40 | -1,09% | 584,00 |
| 18.02.2025 | 424,70 | 427,10 | 422,00 | 422,00 | -0,45% | 1.073,00 |
| 17.02.2025 | 420,00 | 424,00 | 416,40 | 423,90 | 1,34% | 1.159,00 |
| 14.02.2025 | 437,00 | 437,00 | 413,40 | 418,30 | -3,55% | 1.019,00 |
| 13.02.2025 | 449,90 | 454,50 | 433,70 | 433,70 | -3,81% | 433,00 |
| 12.02.2025 | 459,10 | 460,00 | 450,90 | 450,90 | -1,16% | 161,00 |
| 11.02.2025 | 461,40 | 461,40 | 456,20 | 456,20 | -0,80% | 172,00 |
| 10.02.2025 | 456,40 | 461,80 | 452,30 | 459,90 | 0,46% | 156,00 |
| 07.02.2025 | 448,00 | 457,80 | 447,90 | 457,80 | 2,58% | 639,00 |
| 06.02.2025 | 453,20 | 458,50 | 446,10 | 446,30 | -2,11% | 389,00 |
| 05.02.2025 | 462,80 | 465,30 | 455,90 | 455,90 | -1,98% | 167,00 |
| 04.02.2025 | 473,00 | 474,80 | 463,50 | 465,10 | -1,63% | 352,00 |
| 03.02.2025 | 470,60 | 484,90 | 470,00 | 472,80 | 1,20% | 585,00 |
| 31.01.2025 | 463,80 | 467,90 | 463,40 | 467,20 | 2,30% | 283,00 |
| 30.01.2025 | 464,40 | 483,00 | 451,50 | 456,70 | -1,68% | 431,00 |
| 29.01.2025 | 465,30 | 470,60 | 460,70 | 464,50 | -0,66% | 391,00 |
| 28.01.2025 | 483,30 | 484,40 | 466,30 | 467,60 | -2,54% | 215,00 |
| 27.01.2025 | 472,10 | 481,30 | 471,90 | 479,80 | 0,95% | 246,00 |
| 24.01.2025 | 476,10 | 480,00 | 473,60 | 475,30 | -0,79% | 184,00 |
| 23.01.2025 | 484,30 | 486,50 | 475,50 | 479,10 | -0,95% | 270,00 |
| 22.01.2025 | 486,50 | 490,10 | 480,20 | 483,70 | -0,25% | 494,00 |
| 21.01.2025 | 466,00 | 486,70 | 466,00 | 484,90 | 3,70% | 591,00 |
| 20.01.2025 | 469,70 | 469,80 | 463,10 | 467,60 | 0,17% | 315,00 |
| 17.01.2025 | 466,60 | 469,90 | 466,50 | 466,80 | 1,21% | 198,00 |
| 16.01.2025 | 457,70 | 461,60 | 457,70 | 461,20 | 0,59% | 86,00 |
| 15.01.2025 | 460,50 | 465,40 | 457,30 | 458,50 | -0,99% | 265,00 |
| 14.01.2025 | 462,80 | 463,70 | 459,50 | 463,10 | 0,15% | 103,00 |
| 13.01.2025 | 450,20 | 466,30 | 448,80 | 462,40 | 3,21% | 160,00 |
| 10.01.2025 | 454,50 | 457,20 | 445,40 | 448,00 | -1,08% | 644,00 |
| 09.01.2025 | 450,20 | 456,30 | 446,80 | 452,90 | 0,73% | 218,00 |
| 08.01.2025 | 440,10 | 450,70 | 440,10 | 449,60 | 2,88% | 836,00 |
| 07.01.2025 | 438,80 | 442,20 | 435,60 | 437,00 | 0,11% | 315,00 |
| 06.01.2025 | 451,40 | 456,10 | 436,50 | 436,50 | -3,64% | 297,00 |
| 03.01.2025 | 454,20 | 456,80 | 453,00 | 453,00 | -0,92% | 99,00 |
| 02.01.2025 | 451,50 | 460,00 | 451,50 | 457,20 | 1,89% | 132,00 |
| 30.12.2024 | 450,10 | 453,30 | 448,70 | 448,70 | -0,93% | 229,00 |
| 27.12.2024 | 451,80 | 454,70 | 450,10 | 452,90 | 1,37% | 202,00 |
| 23.12.2024 | 452,10 | 455,00 | 446,60 | 446,80 | -0,87% | 6.444,00 |
| 20.12.2024 | 448,30 | 452,00 | 445,70 | 450,70 | -0,35% | 530,00 |
| 19.12.2024 | 450,00 | 453,00 | 448,00 | 452,30 | 0,04% | 305,00 |
| 18.12.2024 | 459,70 | 459,70 | 450,80 | 452,10 | -1,03% | 444,00 |
| 17.12.2024 | 457,00 | 462,70 | 456,50 | 456,80 | -0,54% | 170,00 |
| 16.12.2024 | 455,10 | 460,00 | 455,00 | 459,30 | 0,00% | 114,00 |
| 13.12.2024 | 460,80 | 462,20 | 456,20 | 459,30 | -0,30% | 485,00 |
| 12.12.2024 | 454,30 | 462,50 | 451,00 | 460,70 | 1,52% | 322,00 |
| 11.12.2024 | 459,90 | 459,90 | 452,40 | 453,80 | -0,48% | 253,00 |
| 10.12.2024 | 455,40 | 456,50 | 450,50 | 456,00 | -0,04% | 65,00 |
| 09.12.2024 | 446,40 | 456,20 | 443,10 | 456,20 | 2,20% | 692,00 |
| 06.12.2024 | 451,80 | 455,10 | 446,40 | 446,40 | -1,95% | 217,00 |
| 05.12.2024 | 460,50 | 463,80 | 453,50 | 455,30 | -1,56% | 112,00 |
| 04.12.2024 | 463,30 | 466,70 | 459,00 | 462,50 | -0,15% | 276,00 |
| 03.12.2024 | 461,70 | 463,20 | 457,10 | 463,20 | 0,46% | 234,00 |
| 02.12.2024 | 467,40 | 467,40 | 461,10 | 461,10 | -0,52% | 264,00 |
| 29.11.2024 | 460,90 | 465,30 | 460,90 | 463,50 | -0,09% | 84,00 |
| 28.11.2024 | 463,80 | 465,00 | 462,30 | 463,90 | 0,19% | 49,00 |