429,350€
0,79%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 425,90 | 432,50 | 425,90 | 429,30 | 0,77% | 239,00 |
| 05.06.2025 | 432,40 | 432,40 | 425,30 | 426,00 | -1,55% | 207,00 |
| 04.06.2025 | 430,60 | 433,90 | 427,40 | 432,70 | 1,26% | 232,00 |
| 03.06.2025 | 420,70 | 428,90 | 420,10 | 427,30 | 1,21% | 82,00 |
| 02.06.2025 | 425,10 | 425,10 | 419,90 | 422,20 | -0,80% | 149,00 |
| 30.05.2025 | 424,90 | 425,60 | 422,20 | 425,60 | 1,16% | 33,00 |
| 29.05.2025 | 425,90 | 426,60 | 413,30 | 420,70 | -0,31% | 82,00 |
| 28.05.2025 | 422,00 | 423,90 | 419,10 | 422,00 | 0,84% | 218,00 |
| 27.05.2025 | 411,10 | 418,50 | 411,10 | 418,50 | 1,38% | 388,00 |
| 26.05.2025 | 417,20 | 417,20 | 412,80 | 412,80 | -0,43% | 169,00 |
| 23.05.2025 | 419,40 | 419,40 | 412,90 | 414,60 | -1,68% | 128,00 |
| 22.05.2025 | 419,80 | 421,70 | 416,50 | 421,70 | 1,13% | 99,00 |
| 21.05.2025 | 421,30 | 428,80 | 417,00 | 417,00 | -1,42% | 248,00 |
| 20.05.2025 | 420,30 | 424,20 | 416,30 | 423,00 | 0,48% | 299,00 |
| 19.05.2025 | 422,90 | 422,90 | 417,70 | 421,00 | -0,73% | 272,00 |
| 16.05.2025 | 416,50 | 424,10 | 416,10 | 424,10 | 1,05% | 384,00 |
| 15.05.2025 | 409,20 | 419,70 | 405,30 | 419,70 | 2,27% | 233,00 |
| 14.05.2025 | 425,50 | 425,50 | 405,00 | 410,40 | -2,63% | 523,00 |
| 13.05.2025 | 428,50 | 433,10 | 421,50 | 421,50 | -1,86% | 409,00 |
| 12.05.2025 | 429,60 | 438,00 | 425,90 | 429,50 | 0,35% | 545,00 |
| 09.05.2025 | 434,10 | 434,10 | 425,60 | 428,00 | -1,20% | 423,00 |
| 08.05.2025 | 431,80 | 439,50 | 427,90 | 433,20 | 1,03% | 418,00 |
| 07.05.2025 | 431,60 | 431,90 | 424,50 | 428,80 | 0,12% | 114,00 |
| 06.05.2025 | 436,80 | 436,80 | 428,00 | 428,30 | -2,10% | 319,00 |
| 05.05.2025 | 433,50 | 438,40 | 429,30 | 437,50 | 1,20% | 225,00 |
| 02.05.2025 | 432,30 | 439,00 | 421,90 | 432,30 | 0,72% | 431,00 |
| 30.04.2025 | 424,40 | 429,20 | 421,90 | 429,20 | 0,92% | 157,00 |
| 29.04.2025 | 425,00 | 427,40 | 423,20 | 425,30 | 0,57% | 215,00 |
| 28.04.2025 | 416,50 | 424,60 | 415,90 | 422,90 | 1,73% | 2.025,00 |
| 25.04.2025 | 410,20 | 415,70 | 404,90 | 415,70 | 2,06% | 208,00 |
| 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 |