Börse:
250,150€
-0,02%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
248,400€
Ask:
251,900€
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 250,20 | 250,20 | 250,20 | 250,20 | 0,48% | - |
| 03.03.2021 | 249,00 | 249,00 | 249,00 | 249,00 | 1,47% | - |
| 02.03.2021 | 245,40 | 245,40 | 245,40 | 245,40 | 0,82% | - |
| 01.03.2021 | 240,05 | 245,95 | 240,05 | 243,40 | -3,11% | 37,00 |
| 25.02.2021 | 251,20 | 251,20 | 251,20 | 251,20 | 1,15% | - |
| 24.02.2021 | 248,35 | 248,35 | 248,35 | 248,35 | 2,41% | - |
| 23.02.2021 | 244,00 | 246,10 | 242,50 | 242,50 | -0,68% | 104,00 |
| 22.02.2021 | 248,00 | 248,00 | 244,15 | 244,15 | -0,49% | 22,00 |
| 19.02.2021 | 247,95 | 247,95 | 245,35 | 245,35 | -0,12% | 10,00 |
| 18.02.2021 | 245,65 | 245,65 | 245,65 | 245,65 | 2,35% | - |
| 17.02.2021 | 242,95 | 242,95 | 238,90 | 240,00 | -0,41% | 36,00 |
| 16.02.2021 | 243,10 | 243,10 | 241,00 | 241,00 | -1,93% | 63,00 |
| 15.02.2021 | 242,00 | 248,00 | 242,00 | 245,75 | -0,75% | 53,00 |
| 12.02.2021 | 247,60 | 247,60 | 247,60 | 247,60 | -1,20% | - |
| 11.02.2021 | 250,00 | 250,60 | 249,90 | 250,60 | 0,30% | 80,00 |
| 10.02.2021 | 249,85 | 249,85 | 249,85 | 249,85 | 0,18% | - |
| 09.02.2021 | 252,05 | 252,05 | 245,90 | 249,40 | 0,12% | 25,00 |
| 08.02.2021 | 250,00 | 251,15 | 248,00 | 249,10 | -0,48% | 143,00 |
| 05.02.2021 | 254,35 | 254,35 | 250,30 | 250,30 | -0,99% | 10,00 |
| 04.02.2021 | 251,20 | 252,80 | 251,00 | 252,80 | 1,42% | 79,00 |
| 03.02.2021 | 249,10 | 251,95 | 249,10 | 249,25 | -0,12% | 44,00 |
| 02.02.2021 | 243,00 | 250,55 | 243,00 | 249,55 | 3,74% | 44,00 |
| 01.02.2021 | 238,90 | 240,55 | 238,60 | 240,55 | 1,78% | 82,00 |
| 29.01.2021 | 235,00 | 236,35 | 235,00 | 236,35 | -2,23% | 21,00 |
| 28.01.2021 | 245,00 | 245,00 | 238,20 | 241,75 | -1,04% | 35,00 |
| 27.01.2021 | 240,60 | 244,30 | 240,50 | 244,30 | 0,56% | 250,00 |
| 26.01.2021 | 242,95 | 242,95 | 242,95 | 242,95 | -1,52% | - |
| 25.01.2021 | 248,50 | 250,30 | 244,00 | 246,70 | 0,67% | 77,00 |
| 22.01.2021 | 245,05 | 245,05 | 245,05 | 245,05 | 0,00% | - |
| 21.01.2021 | 247,80 | 249,00 | 245,05 | 245,05 | -1,37% | 17,00 |
| 20.01.2021 | 248,50 | 248,55 | 248,45 | 248,45 | 0,59% | 122,00 |
| 19.01.2021 | 247,00 | 247,00 | 247,00 | 247,00 | -0,94% | - |
| 18.01.2021 | 251,80 | 251,80 | 249,35 | 249,35 | -0,44% | 8,00 |
| 15.01.2021 | 250,45 | 250,45 | 250,45 | 250,45 | -1,07% | - |
| 14.01.2021 | 247,30 | 253,60 | 247,30 | 253,15 | 4,52% | 131,00 |
| 13.01.2021 | 242,20 | 242,20 | 242,20 | 242,20 | 0,06% | - |
| 12.01.2021 | 245,00 | 245,00 | 242,05 | 242,05 | 0,31% | 12,00 |
| 11.01.2021 | 237,95 | 241,30 | 237,95 | 241,30 | 2,48% | 15,00 |
| 08.01.2021 | 240,45 | 242,45 | 235,45 | 235,45 | -2,42% | 52,00 |
| 07.01.2021 | 243,10 | 243,10 | 241,30 | 241,30 | -0,12% | 41,00 |
| 06.01.2021 | 239,50 | 241,60 | 239,50 | 241,60 | 0,56% | 86,00 |
| 05.01.2021 | 243,20 | 243,20 | 240,25 | 240,25 | -1,70% | 5,00 |
| 04.01.2021 | 246,25 | 251,60 | 243,20 | 244,40 | -1,07% | 73,00 |
| 30.12.2020 | 247,05 | 247,05 | 247,05 | 247,05 | -0,40% | - |
| 29.12.2020 | 250,75 | 250,75 | 248,05 | 248,05 | 0,36% | 24,00 |
| 28.12.2020 | 247,15 | 247,15 | 247,15 | 247,15 | -0,06% | 12,00 |
| 23.12.2020 | 247,30 | 247,30 | 247,30 | 247,30 | 1,73% | - |
| 22.12.2020 | 245,95 | 245,95 | 243,05 | 243,10 | 0,00% | 21,00 |
| 21.12.2020 | 243,10 | 243,10 | 243,10 | 243,10 | -1,88% | - |
| 18.12.2020 | 247,75 | 247,75 | 247,75 | 247,75 | 0,49% | - |
| 17.12.2020 | 244,55 | 247,90 | 244,55 | 246,55 | -0,24% | 60,00 |
| 16.12.2020 | 245,10 | 247,15 | 245,05 | 247,15 | 0,43% | 15,00 |
| 15.12.2020 | 248,60 | 248,60 | 246,10 | 246,10 | -0,73% | 1,00 |
| 14.12.2020 | 247,90 | 247,90 | 247,90 | 247,90 | 1,04% | - |
| 11.12.2020 | 245,35 | 245,35 | 245,35 | 245,35 | -1,15% | - |
| 10.12.2020 | 248,20 | 248,20 | 248,20 | 248,20 | -0,72% | - |
| 09.12.2020 | 251,95 | 252,00 | 250,00 | 250,00 | 0,18% | 64,00 |
| 08.12.2020 | 246,00 | 249,55 | 246,00 | 249,55 | -2,56% | 35,00 |
| 07.12.2020 | 256,10 | 256,10 | 256,10 | 256,10 | 1,35% | 10,00 |
| 04.12.2020 | 252,70 | 252,70 | 252,70 | 252,70 | 2,00% | - |
| 03.12.2020 | 247,75 | 247,75 | 247,75 | 247,75 | -0,08% | - |
| 02.12.2020 | 252,40 | 252,40 | 247,95 | 247,95 | -2,57% | 63,00 |
| 01.12.2020 | 255,00 | 255,00 | 254,50 | 254,50 | 0,12% | 100,00 |
| 30.11.2020 | 253,20 | 254,20 | 253,20 | 254,20 | -0,94% | 50,00 |
| 27.11.2020 | 262,30 | 262,30 | 256,60 | 256,60 | -2,89% | 76,00 |
| 26.11.2020 | 264,25 | 264,25 | 264,25 | 264,25 | 0,74% | - |
| 25.11.2020 | 262,30 | 262,30 | 262,30 | 262,30 | -0,40% | - |
| 24.11.2020 | 258,40 | 263,35 | 258,40 | 263,35 | 1,21% | 12,00 |
| 23.11.2020 | 262,70 | 262,70 | 260,20 | 260,20 | 0,29% | 2,00 |
| 20.11.2020 | 260,10 | 260,10 | 257,80 | 259,45 | -0,23% | 55,00 |
| 19.11.2020 | 260,05 | 260,05 | 260,05 | 260,05 | -1,53% | - |
| 18.11.2020 | 259,15 | 264,75 | 259,15 | 264,10 | -0,06% | 70,00 |
| 17.11.2020 | 264,25 | 264,25 | 264,25 | 264,25 | -0,09% | - |
| 16.11.2020 | 264,50 | 264,50 | 264,50 | 264,50 | 1,30% | - |
| 13.11.2020 | 258,00 | 261,10 | 258,00 | 261,10 | 0,93% | 3,00 |
| 12.11.2020 | 258,70 | 258,70 | 258,70 | 258,70 | -1,80% | - |
| 11.11.2020 | 261,10 | 263,45 | 261,10 | 263,45 | 2,27% | 8,00 |
| 10.11.2020 | 251,75 | 257,60 | 251,30 | 257,60 | -2,02% | 186,00 |
| 09.11.2020 | 262,90 | 262,90 | 262,90 | 262,90 | -1,18% | 36,00 |
| 05.11.2020 | 273,95 | 273,95 | 266,05 | 266,05 | 1,66% | 6,00 |
| 04.11.2020 | 261,70 | 261,70 | 261,70 | 261,70 | 2,27% | 38,00 |
| 02.11.2020 | 252,50 | 255,90 | 252,50 | 255,90 | 4,00% | 1,00 |
| 30.10.2020 | 248,90 | 248,90 | 246,05 | 246,05 | -5,96% | 20,00 |
| 22.10.2020 | 264,45 | 264,45 | 261,65 | 261,65 | -2,35% | 28,00 |
| 19.10.2020 | 271,30 | 271,30 | 267,95 | 267,95 | -1,42% | 6,00 |
| 15.10.2020 | 263,80 | 271,80 | 263,80 | 271,80 | 1,30% | 18,00 |
| 14.10.2020 | 269,20 | 269,20 | 268,30 | 268,30 | -0,52% | 5,00 |
| 12.10.2020 | 267,60 | 270,35 | 267,60 | 269,70 | 0,56% | 48,00 |
| 09.10.2020 | 269,10 | 269,10 | 268,20 | 268,20 | 0,92% | 25,00 |
| 07.10.2020 | 268,20 | 268,25 | 265,75 | 265,75 | 0,04% | 4,00 |
| 06.10.2020 | 267,80 | 267,80 | 265,25 | 265,65 | -0,41% | 41,00 |
| 05.10.2020 | 265,15 | 271,00 | 265,15 | 266,75 | 0,32% | 52,00 |
| 01.10.2020 | 269,00 | 269,00 | 264,15 | 265,90 | -2,71% | 57,00 |
| 30.09.2020 | 276,00 | 276,00 | 272,40 | 273,30 | -0,98% | 7,00 |
| 28.09.2020 | 282,00 | 283,05 | 276,00 | 276,00 | -0,54% | 151,00 |
| 24.09.2020 | 281,65 | 281,65 | 277,50 | 277,50 | -1,32% | 4,00 |
| 22.09.2020 | 276,00 | 281,20 | 276,00 | 281,20 | -3,03% | 50,00 |
| 21.09.2020 | 289,95 | 290,00 | 289,95 | 290,00 | -0,15% | 51,00 |
| 18.09.2020 | 290,05 | 292,55 | 290,05 | 290,45 | 1,77% | 75,00 |
| 15.09.2020 | 288,95 | 288,95 | 285,40 | 285,40 | -0,24% | 8,00 |