453,650€
2,59%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 442,70 | 453,95 | 426,45 | 453,85 | 2,35% | - |
24.04.2024 | 443,85 | 446,25 | 440,55 | 443,45 | 0,01% | 19,00 |
23.04.2024 | 441,80 | 446,55 | 440,90 | 443,40 | 0,25% | - |
22.04.2024 | 435,10 | 443,25 | 434,10 | 442,30 | 1,88% | 13,00 |
19.04.2024 | 423,85 | 435,10 | 423,85 | 434,15 | 2,14% | 12,00 |
18.04.2024 | 423,75 | 428,15 | 420,80 | 425,05 | 0,37% | - |
17.04.2024 | 424,40 | 426,50 | 421,30 | 423,50 | -0,08% | - |
16.04.2024 | 424,70 | 429,30 | 423,40 | 423,85 | -0,16% | - |
15.04.2024 | 432,10 | 436,45 | 420,40 | 424,55 | -0,94% | 5,00 |
12.04.2024 | 427,65 | 440,25 | 426,95 | 428,60 | 0,47% | - |
11.04.2024 | 426,10 | 428,55 | 423,85 | 426,60 | 0,11% | - |
10.04.2024 | 419,05 | 426,90 | 418,70 | 426,15 | 1,90% | - |
09.04.2024 | 420,25 | 420,45 | 411,30 | 418,20 | -0,52% | - |
08.04.2024 | 419,50 | 421,80 | 418,45 | 420,40 | 0,24% | 5,00 |
05.04.2024 | 424,65 | 426,20 | 418,60 | 419,40 | -1,10% | 2,00 |
04.04.2024 | 421,70 | 428,20 | 419,55 | 424,05 | 0,52% | 9,00 |
03.04.2024 | 433,05 | 433,65 | 421,70 | 421,85 | -2,58% | - |
02.04.2024 | 439,85 | 441,95 | 432,10 | 433,00 | -2,57% | 50,00 |
28.03.2024 | 441,00 | 445,25 | 441,00 | 444,40 | 0,76% | 120,00 |
27.03.2024 | 434,80 | 441,45 | 433,85 | 441,05 | 1,59% | 20,00 |
26.03.2024 | 432,30 | 437,00 | 432,10 | 434,15 | 0,30% | 11,00 |
25.03.2024 | 434,00 | 435,60 | 431,80 | 432,85 | -0,21% | 20,00 |
22.03.2024 | 431,25 | 435,90 | 431,10 | 433,75 | 0,75% | 52,00 |
21.03.2024 | 431,20 | 435,30 | 430,50 | 430,50 | -0,17% | - |
20.03.2024 | 430,15 | 433,70 | 429,05 | 431,25 | 0,24% | 18,00 |
19.03.2024 | 425,50 | 430,80 | 425,50 | 430,20 | 1,14% | - |
18.03.2024 | 424,20 | 426,35 | 421,90 | 425,35 | 0,33% | 9,00 |
15.03.2024 | 423,75 | 426,45 | 422,00 | 423,95 | 0,11% | 12,00 |
14.03.2024 | 419,05 | 423,55 | 419,05 | 423,50 | 1,18% | - |
13.03.2024 | 419,85 | 422,65 | 418,30 | 418,55 | -0,35% | - |
12.03.2024 | 420,00 | 421,90 | 416,55 | 420,00 | -0,08% | - |
11.03.2024 | 420,25 | 423,30 | 419,00 | 420,35 | 0,04% | - |
08.03.2024 | 416,85 | 420,45 | 413,70 | 420,20 | 0,80% | 10,00 |
07.03.2024 | 422,70 | 425,65 | 415,20 | 416,85 | -1,49% | - |
06.03.2024 | 422,10 | 425,30 | 421,05 | 423,15 | 0,25% | - |
05.03.2024 | 423,40 | 428,30 | 421,80 | 422,10 | -0,39% | 20,00 |
04.03.2024 | 418,55 | 424,60 | 418,10 | 423,75 | 0,95% | - |
01.03.2024 | 425,30 | 427,05 | 418,65 | 419,75 | -1,51% | - |
29.02.2024 | 423,35 | 427,10 | 419,80 | 426,20 | 0,61% | - |
28.02.2024 | 423,15 | 426,45 | 422,35 | 423,60 | 0,26% | 140,00 |
27.02.2024 | 421,70 | 424,60 | 418,80 | 422,50 | -0,17% | 72,00 |
26.02.2024 | 425,65 | 429,55 | 423,15 | 423,20 | -0,67% | - |
23.02.2024 | 420,70 | 426,55 | 420,25 | 426,05 | 0,90% | 20,00 |
22.02.2024 | 423,60 | 426,60 | 417,50 | 422,25 | -0,66% | - |
21.02.2024 | 419,75 | 426,20 | 419,30 | 425,05 | 1,20% | 30,00 |
20.02.2024 | 417,05 | 425,80 | 415,05 | 420,00 | 0,65% | 62,00 |
19.02.2024 | 418,50 | 418,50 | 417,30 | 417,30 | -0,30% | 6,00 |
16.02.2024 | 417,90 | 421,35 | 415,95 | 418,55 | 0,23% | 63,00 |
15.02.2024 | 415,00 | 419,35 | 412,20 | 417,60 | 0,31% | - |
14.02.2024 | 416,30 | 420,00 | 413,10 | 416,30 | -0,08% | 11,00 |
13.02.2024 | 419,05 | 425,60 | 414,10 | 416,65 | -0,56% | 10,00 |
12.02.2024 | 421,70 | 423,25 | 418,90 | 419,00 | -0,63% | - |
09.02.2024 | 418,65 | 422,25 | 417,60 | 421,65 | 0,69% | - |
08.02.2024 | 421,00 | 422,45 | 417,90 | 418,75 | -0,62% | 3,00 |
07.02.2024 | 416,40 | 421,50 | 414,10 | 421,35 | 1,12% | - |
06.02.2024 | 411,20 | 418,70 | 410,85 | 416,70 | 1,20% | 10,00 |
05.02.2024 | 413,70 | 416,15 | 410,05 | 411,75 | -0,48% | 15,00 |
02.02.2024 | 410,45 | 414,75 | 408,55 | 413,75 | 0,82% | - |
01.02.2024 | 414,00 | 415,00 | 407,20 | 410,40 | -0,68% | - |
31.01.2024 | 409,30 | 414,60 | 407,70 | 413,20 | 1,01% | - |
30.01.2024 | 404,90 | 410,50 | 403,65 | 409,05 | 1,10% | - |
29.01.2024 | 402,60 | 409,55 | 402,60 | 404,60 | 0,27% | - |
26.01.2024 | 400,50 | 404,50 | 395,95 | 403,50 | 0,62% | - |
25.01.2024 | 426,95 | 428,35 | 393,40 | 401,00 | -5,96% | 112,00 |
24.01.2024 | 431,05 | 432,20 | 425,50 | 426,40 | -1,11% | 6,00 |
23.01.2024 | 426,10 | 434,50 | 426,10 | 431,20 | 0,59% | - |
22.01.2024 | 431,70 | 432,95 | 428,15 | 428,65 | -0,72% | 110,00 |
19.01.2024 | 436,15 | 437,60 | 430,90 | 431,75 | -1,12% | 23,00 |
18.01.2024 | 434,70 | 438,30 | 431,55 | 436,65 | 0,24% | 23,00 |
17.01.2024 | 439,00 | 444,70 | 435,40 | 435,60 | -0,90% | 25,00 |
16.01.2024 | 440,00 | 482,50 | 437,30 | 439,55 | -0,26% | 82,00 |
15.01.2024 | 439,30 | 441,80 | 439,20 | 440,70 | 0,32% | 1,00 |
12.01.2024 | 425,85 | 439,60 | 425,40 | 439,30 | 3,16% | - |
11.01.2024 | 430,05 | 432,05 | 424,90 | 425,85 | -1,02% | 1,00 |
10.01.2024 | 431,95 | 435,75 | 429,45 | 430,25 | -0,42% | - |
09.01.2024 | 433,50 | 436,45 | 429,80 | 432,05 | -0,41% | - |
08.01.2024 | 427,70 | 433,90 | 424,80 | 433,85 | 1,01% | 150,00 |
05.01.2024 | 431,60 | 434,85 | 425,55 | 429,50 | -0,34% | - |
04.01.2024 | 434,80 | 442,05 | 430,80 | 430,95 | -0,87% | - |
03.01.2024 | 427,30 | 443,25 | 427,30 | 434,75 | 1,21% | 87,00 |
02.01.2024 | 423,55 | 435,15 | 422,45 | 429,55 | 1,73% | 45,00 |
29.12.2023 | 420,85 | 423,15 | 420,80 | 422,25 | 0,29% | - |
28.12.2023 | 417,90 | 422,40 | 415,25 | 421,05 | 0,71% | 38,00 |
27.12.2023 | 420,95 | 421,60 | 416,15 | 418,10 | -0,61% | - |
22.12.2023 | 416,95 | 422,85 | 415,70 | 420,65 | 0,80% | - |
21.12.2023 | 418,25 | 420,25 | 416,90 | 417,30 | -0,23% | 10,00 |
20.12.2023 | 423,75 | 424,05 | 418,20 | 418,25 | -1,04% | - |
19.12.2023 | 425,85 | 427,85 | 421,85 | 422,65 | -0,88% | - |
18.12.2023 | 422,75 | 427,60 | 418,70 | 426,40 | 0,78% | - |
15.12.2023 | 420,70 | 424,50 | 417,45 | 423,10 | 0,31% | 12,00 |
14.12.2023 | 445,95 | 445,95 | 420,20 | 421,80 | -5,37% | 64,00 |
13.12.2023 | 445,15 | 449,65 | 444,00 | 445,75 | 0,39% | 54,00 |
12.12.2023 | 444,30 | 446,50 | 442,55 | 444,00 | -0,17% | - |
11.12.2023 | 441,85 | 446,95 | 441,05 | 444,75 | 0,51% | - |
08.12.2023 | 442,75 | 446,05 | 442,15 | 442,50 | -0,54% | - |
07.12.2023 | 445,80 | 448,75 | 440,55 | 444,90 | -0,31% | - |
06.12.2023 | 441,75 | 446,80 | 438,30 | 446,30 | 1,08% | 50,00 |
05.12.2023 | 443,00 | 444,55 | 440,05 | 441,55 | -0,41% | 18,00 |
04.12.2023 | 441,05 | 443,50 | 438,30 | 443,35 | 0,54% | 13,00 |
01.12.2023 | 435,85 | 441,75 | 435,35 | 440,95 | 1,03% | - |