516,000€
-0,73%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 519,00 | 520,00 | 514,60 | 516,40 | -0,65% | 101,00 |
| 30.09.2025 | 506,20 | 519,80 | 505,40 | 519,80 | 2,77% | 536,00 |
| 29.09.2025 | 509,20 | 513,40 | 505,40 | 505,80 | -0,12% | 575,00 |
| 26.09.2025 | 503,40 | 508,40 | 500,80 | 506,40 | 1,04% | 111,00 |
| 25.09.2025 | 501,00 | 508,20 | 497,80 | 501,20 | 0,08% | 289,00 |
| 24.09.2025 | 491,20 | 501,60 | 487,80 | 500,80 | 2,79% | 328,00 |
| 23.09.2025 | 490,20 | 492,20 | 483,40 | 487,20 | -0,47% | 186,00 |
| 22.09.2025 | 490,00 | 490,00 | 485,10 | 489,50 | 0,74% | 218,00 |
| 19.09.2025 | 489,10 | 489,10 | 482,10 | 485,90 | -0,21% | 203,00 |
| 18.09.2025 | 487,50 | 491,20 | 483,20 | 486,90 | -0,23% | 607,00 |
| 17.09.2025 | 486,80 | 491,60 | 486,80 | 488,00 | -1,31% | 65,00 |
| 16.09.2025 | 489,60 | 494,50 | 485,10 | 494,50 | 1,56% | 147,00 |
| 15.09.2025 | 494,30 | 494,30 | 485,80 | 486,90 | -1,24% | 107,00 |
| 12.09.2025 | 495,40 | 498,90 | 493,00 | 493,00 | -0,30% | 115,00 |
| 11.09.2025 | 497,50 | 498,50 | 493,10 | 494,50 | -0,06% | 155,00 |
| 10.09.2025 | 487,10 | 495,80 | 482,00 | 494,80 | 1,04% | 580,00 |
| 09.09.2025 | 492,90 | 497,10 | 488,60 | 489,70 | -0,29% | 75,00 |
| 08.09.2025 | 493,90 | 497,40 | 485,70 | 491,10 | -0,24% | 216,00 |
| 05.09.2025 | 494,60 | 497,60 | 488,70 | 492,30 | -0,67% | 72,00 |
| 04.09.2025 | 496,40 | 499,10 | 495,60 | 495,60 | 0,06% | 194,00 |
| 03.09.2025 | 503,80 | 508,20 | 494,30 | 495,30 | -2,00% | 129,00 |
| 02.09.2025 | 510,20 | 510,40 | 502,60 | 505,40 | -0,59% | 167,00 |
| 01.09.2025 | 505,00 | 512,00 | 500,20 | 508,40 | 0,75% | 206,00 |
| 29.08.2025 | 501,60 | 505,00 | 501,60 | 504,60 | 0,56% | 86,00 |
| 28.08.2025 | 503,60 | 504,60 | 498,00 | 501,80 | -0,44% | 438,00 |
| 27.08.2025 | 512,20 | 514,40 | 504,00 | 504,00 | -1,29% | 142,00 |
| 26.08.2025 | 502,40 | 511,40 | 501,40 | 510,60 | 0,83% | 239,00 |
| 25.08.2025 | 504,20 | 509,20 | 503,40 | 506,40 | -0,31% | 105,00 |
| 22.08.2025 | 513,80 | 517,40 | 506,20 | 508,00 | -1,36% | 90,00 |
| 21.08.2025 | 506,80 | 515,80 | 506,40 | 515,00 | 0,98% | 546,00 |
| 20.08.2025 | 502,00 | 510,00 | 501,40 | 510,00 | 1,59% | 202,00 |
| 19.08.2025 | 500,20 | 504,40 | 500,00 | 502,00 | -0,04% | 326,00 |
| 18.08.2025 | 497,10 | 508,40 | 496,50 | 502,20 | 0,40% | 134,00 |
| 15.08.2025 | 503,40 | 503,40 | 495,70 | 500,20 | -0,28% | 92,00 |
| 14.08.2025 | 498,20 | 502,20 | 495,50 | 501,60 | 1,11% | 213,00 |
| 13.08.2025 | 499,00 | 500,20 | 492,80 | 496,10 | -0,18% | 303,00 |
| 12.08.2025 | 497,60 | 502,00 | 495,10 | 497,00 | -0,44% | 393,00 |
| 11.08.2025 | 498,90 | 503,20 | 496,40 | 499,20 | -0,16% | 507,00 |
| 08.08.2025 | 506,00 | 507,80 | 497,10 | 500,00 | -0,52% | 300,00 |
| 07.08.2025 | 503,80 | 507,00 | 498,80 | 502,60 | -0,67% | 780,00 |
| 06.08.2025 | 508,40 | 514,80 | 506,00 | 506,00 | -0,55% | 1.218,00 |
| 05.08.2025 | 511,20 | 514,80 | 507,60 | 508,80 | -0,47% | 337,00 |
| 04.08.2025 | 509,60 | 511,40 | 506,00 | 511,20 | 0,31% | 359,00 |
| 01.08.2025 | 506,00 | 509,60 | 496,00 | 509,60 | 0,71% | 343,00 |
| 31.07.2025 | 499,30 | 506,00 | 498,30 | 506,00 | 1,12% | 509,00 |
| 30.07.2025 | 494,60 | 501,00 | 492,00 | 500,40 | 1,19% | 1.250,00 |
| 29.07.2025 | 492,90 | 495,00 | 489,10 | 494,50 | 0,92% | 355,00 |
| 28.07.2025 | 486,90 | 494,10 | 484,00 | 490,00 | 1,05% | 702,00 |
| 25.07.2025 | 484,90 | 487,00 | 481,10 | 484,90 | 0,41% | 452,00 |
| 24.07.2025 | 484,00 | 489,90 | 480,30 | 482,90 | 0,17% | 631,00 |
| 23.07.2025 | 480,30 | 484,90 | 471,10 | 482,10 | 0,58% | 3.132,00 |
| 22.07.2025 | 442,40 | 482,10 | 438,30 | 479,30 | 7,78% | 1.342,00 |
| 21.07.2025 | 446,90 | 448,50 | 444,40 | 444,70 | -0,65% | 171,00 |
| 18.07.2025 | 449,70 | 453,00 | 445,50 | 447,60 | -0,75% | 279,00 |
| 17.07.2025 | 448,50 | 452,40 | 446,60 | 451,00 | 0,62% | 451,00 |
| 16.07.2025 | 445,00 | 448,20 | 440,40 | 448,20 | 0,22% | 366,00 |
| 15.07.2025 | 445,10 | 449,10 | 445,00 | 447,20 | 0,22% | 589,00 |
| 14.07.2025 | 441,60 | 448,70 | 438,10 | 446,20 | 1,41% | 648,00 |
| 11.07.2025 | 441,10 | 444,90 | 436,40 | 440,00 | 0,02% | 354,00 |
| 10.07.2025 | 430,70 | 439,90 | 430,60 | 439,90 | 1,78% | 302,00 |
| 09.07.2025 | 432,30 | 433,00 | 429,20 | 432,20 | 0,09% | 212,00 |
| 08.07.2025 | 430,70 | 434,70 | 428,00 | 431,80 | -0,44% | 432,00 |
| 07.07.2025 | 431,50 | 434,40 | 430,30 | 433,70 | 0,86% | 349,00 |
| 04.07.2025 | 428,00 | 431,00 | 427,80 | 430,00 | 0,02% | 326,00 |
| 03.07.2025 | 424,90 | 429,90 | 421,50 | 429,90 | 1,58% | 171,00 |
| 02.07.2025 | 426,00 | 429,80 | 416,50 | 423,20 | -0,80% | 259,00 |
| 01.07.2025 | 424,80 | 428,10 | 421,20 | 426,60 | 0,61% | 565,00 |
| 30.06.2025 | 426,00 | 427,40 | 421,80 | 424,00 | 0,45% | 883,00 |
| 27.06.2025 | 421,90 | 423,20 | 420,00 | 422,10 | 0,21% | 185,00 |
| 26.06.2025 | 418,60 | 424,40 | 415,10 | 421,20 | 0,55% | 443,00 |
| 25.06.2025 | 416,10 | 420,80 | 416,10 | 418,90 | 0,62% | 203,00 |
| 24.06.2025 | 432,60 | 432,60 | 415,00 | 416,30 | -3,66% | 702,00 |
| 23.06.2025 | 435,70 | 448,00 | 430,00 | 432,10 | 0,21% | 5.146,00 |
| 20.06.2025 | 434,40 | 434,50 | 422,80 | 431,20 | -1,33% | 381,00 |
| 19.06.2025 | 432,60 | 439,70 | 428,70 | 437,00 | 1,23% | 642,00 |
| 18.06.2025 | 442,40 | 443,10 | 429,80 | 431,70 | -2,00% | 896,00 |
| 17.06.2025 | 432,70 | 440,50 | 430,80 | 440,50 | 2,44% | 1.102,00 |
| 16.06.2025 | 450,20 | 454,90 | 428,40 | 430,00 | -4,17% | 1.323,00 |
| 13.06.2025 | 455,00 | 459,60 | 434,60 | 448,70 | 4,69% | 2.274,00 |
| 12.06.2025 | 424,90 | 428,60 | 419,60 | 428,60 | 0,87% | 520,00 |
| 11.06.2025 | 429,40 | 429,40 | 415,00 | 424,90 | -0,26% | 220,00 |
| 10.06.2025 | 428,60 | 433,70 | 426,00 | 426,00 | -0,68% | 212,00 |
| 09.06.2025 | 426,90 | 430,00 | 426,30 | 428,90 | -0,09% | 73,00 |
| 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 |