486,950€
0,88%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 487,05 | 489,20 | 486,60 | 486,90 | 0,87% | - |
| 10.11.2025 | 490,40 | 493,60 | 482,70 | 482,70 | -1,63% | 394,00 |
| 07.11.2025 | 497,70 | 497,70 | 486,90 | 490,70 | -0,97% | 193,00 |
| 06.11.2025 | 493,40 | 500,00 | 492,60 | 495,50 | -0,52% | 125,00 |
| 05.11.2025 | 504,40 | 506,60 | 496,70 | 498,10 | -0,97% | 260,00 |
| 04.11.2025 | 495,90 | 503,00 | 495,90 | 503,00 | 0,72% | 247,00 |
| 03.11.2025 | 505,00 | 512,20 | 496,30 | 499,40 | -1,54% | 395,00 |
| 31.10.2025 | 500,20 | 507,20 | 498,70 | 507,20 | 1,40% | 419,00 |
| 30.10.2025 | 504,20 | 511,60 | 500,20 | 500,20 | -0,44% | 161,00 |
| 29.10.2025 | 510,20 | 512,00 | 502,40 | 502,40 | -1,84% | 489,00 |
| 28.10.2025 | 512,80 | 513,20 | 509,00 | 511,80 | 0,24% | 370,00 |
| 27.10.2025 | 523,80 | 524,20 | 510,60 | 510,60 | -1,12% | 242,00 |
| 24.10.2025 | 524,20 | 524,20 | 515,00 | 516,40 | -0,81% | 188,00 |
| 23.10.2025 | 512,40 | 526,00 | 512,40 | 520,60 | 1,28% | 124,00 |
| 22.10.2025 | 518,40 | 520,80 | 514,00 | 514,00 | -0,93% | 219,00 |
| 21.10.2025 | 519,00 | 520,00 | 494,10 | 518,80 | 0,31% | 789,00 |
| 20.10.2025 | 510,40 | 517,60 | 508,80 | 517,20 | 1,25% | 227,00 |
| 17.10.2025 | 508,00 | 515,40 | 505,40 | 510,80 | -0,08% | 258,00 |
| 16.10.2025 | 524,40 | 528,00 | 511,00 | 511,20 | -2,81% | 482,00 |
| 15.10.2025 | 539,20 | 542,00 | 517,40 | 526,00 | -2,41% | 473,00 |
| 14.10.2025 | 531,60 | 539,40 | 531,60 | 539,00 | 0,94% | 204,00 |
| 13.10.2025 | 541,00 | 543,00 | 534,00 | 534,00 | -1,04% | 880,00 |
| 10.10.2025 | 551,20 | 552,00 | 535,40 | 539,60 | -1,64% | 373,00 |
| 09.10.2025 | 549,80 | 558,00 | 546,20 | 548,60 | -0,04% | 1.165,00 |
| 08.10.2025 | 535,20 | 548,80 | 535,20 | 548,80 | 2,66% | 511,00 |
| 07.10.2025 | 530,40 | 538,80 | 527,20 | 534,60 | 1,25% | 1.152,00 |
| 06.10.2025 | 522,20 | 528,40 | 520,20 | 528,00 | 1,89% | 418,00 |
| 03.10.2025 | 514,80 | 519,80 | 514,80 | 518,20 | 0,39% | 237,00 |
| 02.10.2025 | 517,40 | 518,60 | 514,40 | 516,20 | -0,04% | 234,00 |
| 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 |