431,200€
1,67%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 428,70 | 431,70 | 424,25 | 430,10 | 1,41% | - |
| 18.04.2024 | 425,30 | 427,20 | 422,00 | 424,10 | 0,45% | 109,00 |
| 17.04.2024 | 425,70 | 425,70 | 422,20 | 422,20 | -0,98% | 70,00 |
| 16.04.2024 | 423,10 | 428,20 | 422,80 | 426,40 | 1,11% | 305,00 |
| 15.04.2024 | 432,30 | 436,40 | 421,70 | 421,70 | -1,88% | 527,00 |
| 12.04.2024 | 427,70 | 437,90 | 425,40 | 429,80 | 0,49% | 425,00 |
| 11.04.2024 | 424,40 | 429,30 | 423,90 | 427,70 | 0,42% | 131,00 |
| 10.04.2024 | 417,40 | 426,00 | 417,40 | 425,90 | 1,45% | 221,00 |
| 09.04.2024 | 421,80 | 421,80 | 410,70 | 419,80 | 0,21% | 316,00 |
| 08.04.2024 | 420,70 | 422,00 | 418,10 | 418,90 | -0,29% | 109,00 |
| 05.04.2024 | 423,10 | 426,00 | 418,70 | 420,10 | -1,34% | 98,00 |
| 04.04.2024 | 423,30 | 425,80 | 420,10 | 425,80 | 0,71% | 74,00 |
| 03.04.2024 | 434,00 | 434,50 | 421,90 | 422,80 | -2,22% | 422,00 |
| 02.04.2024 | 441,60 | 442,40 | 432,40 | 432,40 | -2,74% | 316,00 |
| 28.03.2024 | 442,70 | 445,80 | 441,00 | 444,60 | 0,57% | 532,00 |
| 27.03.2024 | 433,80 | 442,10 | 433,80 | 442,10 | 1,63% | 445,00 |
| 26.03.2024 | 433,40 | 436,10 | 431,10 | 435,00 | 0,42% | 385,00 |
| 25.03.2024 | 434,80 | 435,40 | 431,50 | 433,20 | -0,35% | 259,00 |
| 22.03.2024 | 432,20 | 436,00 | 430,80 | 434,70 | 0,74% | 154,00 |
| 21.03.2024 | 430,10 | 435,60 | 429,50 | 431,50 | 0,35% | 498,00 |
| 20.03.2024 | 430,20 | 433,30 | 430,00 | 430,00 | 0,19% | 202,00 |
| 19.03.2024 | 426,40 | 430,00 | 424,90 | 429,20 | 0,89% | 215,00 |
| 18.03.2024 | 423,00 | 425,70 | 422,60 | 425,40 | 0,21% | 123,00 |
| 15.03.2024 | 422,60 | 425,00 | 422,10 | 424,50 | 1,02% | 198,00 |
| 14.03.2024 | 418,30 | 420,40 | 418,30 | 420,20 | -0,10% | 102,00 |
| 13.03.2024 | 419,00 | 421,50 | 418,50 | 420,60 | -0,12% | 114,00 |
| 12.03.2024 | 419,20 | 421,70 | 418,30 | 421,10 | 0,14% | 287,00 |
| 11.03.2024 | 421,30 | 421,60 | 417,90 | 420,50 | 0,12% | 166,00 |
| 08.03.2024 | 416,90 | 420,00 | 413,40 | 420,00 | 0,55% | 148,00 |
| 07.03.2024 | 422,40 | 425,80 | 415,10 | 417,70 | -1,53% | 321,00 |
| 06.03.2024 | 420,50 | 424,60 | 420,20 | 424,20 | -0,35% | 205,00 |
| 05.03.2024 | 424,90 | 427,20 | 421,60 | 425,70 | 0,78% | 208,00 |
| 04.03.2024 | 419,40 | 423,60 | 417,30 | 422,40 | 0,69% | 273,00 |
| 01.03.2024 | 426,70 | 427,00 | 418,70 | 419,50 | -1,66% | 396,00 |
| 29.02.2024 | 424,20 | 426,60 | 420,90 | 426,60 | 0,59% | 144,00 |
| 28.02.2024 | 423,30 | 427,20 | 423,20 | 424,10 | 0,35% | 263,00 |
| 27.02.2024 | 421,50 | 424,90 | 420,00 | 422,60 | -0,45% | 105,00 |
| 26.02.2024 | 427,30 | 429,70 | 423,30 | 424,50 | -0,35% | 302,00 |
| 23.02.2024 | 422,20 | 426,10 | 418,80 | 426,00 | 0,97% | 176,00 |
| 22.02.2024 | 423,10 | 427,80 | 417,70 | 421,90 | -0,52% | 240,00 |
| 21.02.2024 | 421,30 | 424,10 | 420,00 | 424,10 | 0,31% | 92,00 |
| 20.02.2024 | 418,50 | 426,00 | 415,50 | 422,80 | 0,81% | 234,00 |
| 19.02.2024 | 420,00 | 420,00 | 415,90 | 419,40 | 0,05% | 204,00 |
| 16.02.2024 | 419,40 | 420,90 | 415,80 | 419,20 | 0,07% | 223,00 |
| 15.02.2024 | 417,60 | 418,90 | 412,00 | 418,90 | 0,67% | 297,00 |
| 14.02.2024 | 415,30 | 418,70 | 414,00 | 416,10 | -0,07% | 297,00 |
| 13.02.2024 | 417,50 | 423,10 | 414,80 | 416,40 | -0,60% | 237,00 |
| 12.02.2024 | 419,90 | 423,90 | 418,90 | 418,90 | -0,40% | 114,00 |
| 09.02.2024 | 418,80 | 420,60 | 417,30 | 420,60 | 0,36% | 207,00 |
| 08.02.2024 | 422,60 | 423,40 | 418,50 | 419,10 | -0,29% | 263,00 |
| 07.02.2024 | 417,80 | 420,30 | 413,30 | 420,30 | 0,57% | 115,00 |
| 06.02.2024 | 412,70 | 417,90 | 410,40 | 417,90 | 1,33% | 46,00 |
| 05.02.2024 | 415,20 | 417,40 | 411,20 | 412,40 | -0,24% | 836,00 |
| 02.02.2024 | 409,00 | 413,60 | 408,40 | 413,40 | 1,00% | 110,00 |
| 01.02.2024 | 414,20 | 415,70 | 406,90 | 409,30 | -0,87% | 150,00 |
| 31.01.2024 | 409,30 | 414,40 | 408,20 | 412,90 | 1,15% | 101,00 |
| 30.01.2024 | 406,10 | 410,40 | 403,20 | 408,20 | 0,99% | 219,00 |
| 29.01.2024 | 402,20 | 408,30 | 402,20 | 404,20 | 0,15% | 661,00 |
| 26.01.2024 | 400,90 | 403,70 | 393,00 | 403,60 | 0,65% | 439,00 |
| 25.01.2024 | 425,30 | 429,30 | 393,50 | 401,00 | -6,51% | 1.377,00 |
| 24.01.2024 | 432,10 | 432,50 | 425,70 | 428,90 | -0,39% | 184,00 |
| 23.01.2024 | 428,00 | 431,70 | 426,20 | 430,60 | 0,26% | 125,00 |
| 22.01.2024 | 430,00 | 434,30 | 428,40 | 429,50 | -0,49% | 231,00 |
| 19.01.2024 | 438,00 | 438,60 | 431,60 | 431,60 | -1,44% | 119,00 |
| 18.01.2024 | 434,60 | 437,90 | 433,80 | 437,90 | -0,02% | 63,00 |
| 17.01.2024 | 440,30 | 443,50 | 437,00 | 438,00 | -0,34% | 202,00 |
| 16.01.2024 | 440,00 | 444,90 | 438,00 | 439,50 | -0,63% | 305,00 |
| 15.01.2024 | 440,00 | 442,30 | 439,00 | 442,30 | 1,00% | 233,00 |
| 12.01.2024 | 425,90 | 438,80 | 425,90 | 437,90 | 2,67% | 328,00 |
| 11.01.2024 | 428,80 | 431,10 | 425,00 | 426,50 | -0,77% | 250,00 |
| 10.01.2024 | 433,00 | 433,90 | 429,80 | 429,80 | -0,53% | 109,00 |
| 09.01.2024 | 432,20 | 435,50 | 432,10 | 432,10 | 1,10% | 143,00 |
| 08.01.2024 | 428,50 | 430,20 | 425,40 | 427,40 | -0,19% | 223,00 |
| 05.01.2024 | 433,10 | 434,80 | 427,90 | 428,20 | -0,95% | 235,00 |
| 04.01.2024 | 433,80 | 441,60 | 432,30 | 432,30 | -1,48% | 236,00 |
| 03.01.2024 | 429,00 | 443,80 | 428,00 | 438,80 | 2,17% | 344,00 |
| 02.01.2024 | 421,60 | 434,10 | 421,10 | 429,50 | 2,24% | 466,00 |
| 29.12.2023 | 421,20 | 424,20 | 419,90 | 420,10 | -0,38% | 123,00 |
| 28.12.2023 | 415,70 | 421,70 | 415,20 | 421,70 | 1,10% | 257,00 |
| 27.12.2023 | 422,80 | 422,80 | 417,00 | 417,10 | -1,02% | 246,00 |
| 22.12.2023 | 417,30 | 422,30 | 414,50 | 421,40 | 1,01% | 179,00 |
| 21.12.2023 | 418,30 | 420,40 | 416,00 | 417,20 | -1,32% | 105,00 |
| 20.12.2023 | 422,50 | 425,50 | 420,10 | 422,80 | 0,28% | 79,00 |
| 19.12.2023 | 424,40 | 428,70 | 421,60 | 421,60 | -0,87% | 209,00 |
| 18.12.2023 | 422,80 | 425,60 | 419,60 | 425,30 | 0,85% | 355,00 |
| 15.12.2023 | 423,90 | 424,00 | 417,30 | 421,70 | -0,19% | 328,00 |
| 14.12.2023 | 443,90 | 444,30 | 420,20 | 422,50 | -5,01% | 1.231,00 |
| 13.12.2023 | 446,40 | 449,20 | 444,80 | 444,80 | -0,18% | 45,00 |
| 12.12.2023 | 442,60 | 446,10 | 441,50 | 445,60 | -0,18% | 108,00 |
| 11.12.2023 | 441,80 | 447,10 | 440,60 | 446,40 | 0,63% | 291,00 |
| 08.12.2023 | 441,00 | 444,80 | 441,00 | 443,60 | 0,38% | 173,00 |
| 07.12.2023 | 445,50 | 448,00 | 441,90 | 441,90 | -0,83% | 444,00 |
| 06.12.2023 | 440,10 | 445,60 | 438,10 | 445,60 | 0,88% | 814,00 |
| 05.12.2023 | 444,60 | 444,90 | 439,70 | 441,70 | -0,14% | 1.109,00 |
| 04.12.2023 | 440,00 | 443,50 | 437,70 | 442,30 | 0,29% | 308,00 |
| 01.12.2023 | 436,30 | 441,30 | 434,80 | 441,00 | 0,87% | 174,00 |
| 30.11.2023 | 426,70 | 437,20 | 426,70 | 437,20 | 2,77% | 73,00 |
| 29.11.2023 | 429,30 | 429,30 | 425,00 | 425,40 | -0,79% | 126,00 |
| 28.11.2023 | 426,40 | 429,50 | 426,20 | 428,80 | 0,42% | 163,00 |
| 27.11.2023 | 428,90 | 431,30 | 425,60 | 427,00 | -1,11% | 98,00 |