449,325€
-0,29%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 450,42 | 452,40 | 443,25 | 449,42 | -0,27% | 645,00 |
| 01.10.2026 | 450,88 | 453,05 | 448,15 | 450,63 | 0,20% | 290,00 |
| 30.09.2026 | 452,73 | 452,85 | 443,67 | 449,73 | -0,56% | 587,00 |
| 29.09.2026 | 456,25 | 458,20 | 450,95 | 452,27 | -0,75% | 375,00 |
| 28.09.2026 | 456,77 | 461,25 | 453,80 | 455,67 | 0,11% | 168,00 |
| 25.09.2026 | 460,63 | 462,83 | 453,15 | 455,17 | -1,08% | 327,00 |
| 24.09.2026 | 460,73 | 466,60 | 460,02 | 460,13 | -0,19% | 620,00 |
| 23.09.2026 | 458,33 | 469,20 | 457,90 | 461,00 | 0,90% | 384,00 |
| 22.09.2026 | 466,52 | 469,58 | 450,85 | 456,90 | -2,09% | 670,00 |
| 21.09.2026 | 466,92 | 468,75 | 462,25 | 466,67 | 0,40% | 489,00 |
| 18.09.2026 | 469,38 | 471,30 | 459,75 | 464,80 | -0,73% | 480,00 |
| 17.09.2026 | 469,00 | 472,15 | 453,38 | 468,23 | -0,09% | 1.065,00 |
| 16.09.2026 | 463,02 | 468,70 | 460,35 | 468,65 | 1,36% | 395,00 |
| 15.09.2026 | 459,23 | 465,40 | 455,50 | 462,35 | 0,81% | 579,00 |
| 14.09.2026 | 453,67 | 461,25 | 453,65 | 458,63 | 1,53% | 382,00 |
| 11.09.2026 | 459,05 | 460,50 | 449,35 | 451,73 | -1,05% | 436,00 |
| 10.09.2026 | 452,50 | 456,95 | 451,38 | 456,52 | 1,16% | 221,00 |
| 09.09.2026 | 462,88 | 466,25 | 450,88 | 451,27 | -2,16% | 643,00 |
| 08.09.2026 | 451,40 | 466,00 | 451,17 | 461,23 | 2,15% | 760,00 |
| 07.09.2026 | 452,15 | 456,13 | 450,98 | 451,52 | -0,28% | 391,00 |
| 04.09.2026 | 459,00 | 462,20 | 451,25 | 452,77 | -1,17% | 548,00 |
| 03.09.2026 | 460,10 | 462,40 | 453,90 | 458,13 | -0,38% | 902,00 |
| 02.09.2026 | 470,00 | 472,75 | 457,55 | 459,88 | -2,24% | 364,00 |
| 01.09.2026 | 482,77 | 486,83 | 467,40 | 470,42 | -2,68% | 345,00 |
| 31.08.2026 | 486,75 | 488,95 | 480,85 | 483,38 | -0,70% | 72,00 |
| 28.08.2026 | 485,85 | 488,95 | 482,35 | 486,77 | 0,27% | 968,00 |
| 27.08.2026 | 485,90 | 486,40 | 480,65 | 485,48 | -0,06% | 375,00 |
| 26.08.2026 | 477,40 | 489,00 | 476,13 | 485,75 | 1,88% | 210,00 |
| 25.08.2026 | 484,30 | 486,05 | 475,55 | 476,77 | -1,45% | 167,00 |
| 24.08.2026 | 484,15 | 487,42 | 478,55 | 483,77 | 0,24% | 184,00 |
| 21.08.2026 | 488,77 | 490,33 | 482,50 | 482,63 | -1,45% | 429,00 |
| 20.08.2026 | 501,80 | 503,10 | 487,95 | 489,73 | -3,13% | 305,00 |
| 19.08.2026 | 524,40 | 525,00 | 504,50 | 505,55 | 16,10% | 1.918,00 |
| 05.05.2026 | 444,73 | 445,10 | 433,88 | 435,45 | -1,90% | 3.377,00 |
| 04.05.2026 | 438,70 | 448,10 | 437,27 | 443,88 | 0,61% | 3.722,00 |
| 30.04.2026 | 437,23 | 441,55 | 432,88 | 441,20 | 1,23% | 789,00 |
| 29.04.2026 | 437,92 | 441,50 | 429,00 | 435,83 | -0,38% | 730,00 |
| 28.04.2026 | 440,05 | 443,20 | 433,50 | 437,50 | -0,24% | 1.158,00 |
| 27.04.2026 | 437,48 | 449,42 | 436,10 | 438,55 | 0,24% | 2.894,00 |
| 24.04.2026 | 453,92 | 454,75 | 430,05 | 437,50 | -3,51% | 1.232,00 |
| 23.04.2026 | 475,83 | 478,40 | 445,00 | 453,40 | -4,63% | 1.587,00 |
| 22.04.2026 | 487,88 | 490,60 | 469,70 | 475,42 | -2,38% | 1.080,00 |
| 21.04.2026 | 494,80 | 496,05 | 484,17 | 487,00 | -1,24% | 542,00 |
| 20.04.2026 | 506,00 | 507,55 | 490,50 | 493,13 | -2,05% | 877,00 |
| 17.04.2026 | 515,80 | 517,10 | 499,98 | 503,45 | -2,36% | 584,00 |
| 16.04.2026 | 516,45 | 519,90 | 510,80 | 515,60 | -0,42% | 1.008,00 |
| 15.04.2026 | 518,85 | 522,00 | 514,90 | 517,75 | -0,15% | 601,00 |
| 14.04.2026 | 524,65 | 525,80 | 516,45 | 518,55 | -1,59% | 950,00 |
| 13.04.2026 | 527,95 | 531,90 | 524,50 | 526,95 | 0,57% | 519,00 |
| 10.04.2026 | 534,95 | 535,20 | 518,40 | 523,95 | -1,69% | 760,00 |
| 09.04.2026 | 538,25 | 545,40 | 532,30 | 532,95 | -1,04% | 690,00 |
| 08.04.2026 | 533,40 | 539,60 | 518,15 | 538,55 | -0,54% | 1.839,00 |
| 07.04.2026 | 551,90 | 552,50 | 540,70 | 541,50 | 0,34% | 977,00 |
| 02.04.2026 | 535,40 | 542,30 | 533,15 | 539,65 | 1,21% | 740,00 |
| 01.04.2026 | 522,85 | 534,20 | 519,85 | 533,20 | 1,95% | 1.013,00 |
| 31.03.2026 | 523,25 | 527,85 | 519,10 | 523,00 | 0,22% | 624,00 |
| 30.03.2026 | 532,10 | 542,10 | 518,30 | 521,85 | -2,38% | 853,00 |
| 27.03.2026 | 544,85 | 545,90 | 533,15 | 534,55 | -1,79% | 909,00 |
| 26.03.2026 | 537,60 | 548,40 | 537,60 | 544,30 | 0,82% | 585,00 |
| 25.03.2026 | 526,45 | 541,75 | 525,15 | 539,85 | 2,71% | 741,00 |
| 24.03.2026 | 531,05 | 531,80 | 523,40 | 525,60 | -0,96% | 637,00 |
| 23.03.2026 | 539,75 | 545,45 | 527,30 | 530,70 | -2,15% | 1.414,00 |
| 20.03.2026 | 549,30 | 554,70 | 539,00 | 542,35 | -1,54% | 820,00 |
| 19.03.2026 | 560,30 | 561,60 | 541,90 | 550,85 | -1,58% | 1.404,00 |
| 18.03.2026 | 549,65 | 561,05 | 548,35 | 559,70 | 1,46% | 1.158,00 |
| 17.03.2026 | 560,65 | 560,85 | 548,95 | 551,65 | -1,58% | 1.063,00 |
| 16.03.2026 | 566,85 | 567,15 | 556,45 | 560,50 | -1,02% | 695,00 |
| 13.03.2026 | 568,80 | 574,10 | 559,15 | 566,25 | -0,19% | 1.258,00 |
| 12.03.2026 | 560,75 | 573,65 | 560,10 | 567,35 | 1,19% | 625,00 |
| 11.03.2026 | 560,25 | 567,55 | 557,80 | 560,70 | -0,06% | 600,00 |
| 10.03.2026 | 567,00 | 570,50 | 556,20 | 561,05 | -1,40% | 1.212,00 |
| 09.03.2026 | 588,85 | 593,20 | 565,50 | 569,00 | -1,84% | 3.669,00 |
| 06.03.2026 | 564,95 | 580,95 | 562,95 | 579,65 | 2,80% | 1.784,00 |
| 05.03.2026 | 571,55 | 573,60 | 558,75 | 563,85 | -1,30% | 987,00 |
| 04.03.2026 | 573,40 | 577,55 | 561,50 | 571,30 | -0,59% | 1.253,00 |
| 03.03.2026 | 584,60 | 593,10 | 568,60 | 574,70 | -0,98% | 2.417,00 |
| 02.03.2026 | 602,70 | 613,55 | 567,60 | 580,40 | 4,22% | 7.870,00 |
| 27.02.2026 | 544,90 | 560,05 | 541,90 | 556,90 | 2,50% | 1.540,00 |
| 26.02.2026 | 548,55 | 549,15 | 540,60 | 543,30 | -1,00% | 974,00 |
| 25.02.2026 | 563,55 | 565,60 | 538,05 | 548,80 | -2,80% | 1.050,00 |
| 24.02.2026 | 562,20 | 568,00 | 554,35 | 564,60 | 0,64% | 683,00 |
| 23.02.2026 | 554,15 | 562,15 | 554,00 | 561,00 | 0,20% | 481,00 |
| 20.02.2026 | 571,60 | 571,80 | 550,55 | 559,90 | -1,26% | 1.273,00 |
| 19.02.2026 | 553,45 | 569,30 | 552,00 | 567,05 | 2,83% | 1.522,00 |
| 18.02.2026 | 548,70 | 558,70 | 547,30 | 551,45 | 0,67% | 2.081,00 |
| 17.02.2026 | 551,70 | 554,20 | 544,20 | 547,80 | -0,21% | 1.084,00 |
| 16.02.2026 | 550,15 | 551,40 | 545,85 | 548,95 | -0,21% | 1.048,00 |
| 13.02.2026 | 536,55 | 553,25 | 532,40 | 550,10 | 2,33% | 798,00 |
| 12.02.2026 | 530,65 | 542,65 | 527,75 | 537,55 | 1,44% | 576,00 |
| 11.02.2026 | 529,85 | 533,90 | 524,55 | 529,90 | 0,07% | 661,00 |
| 10.02.2026 | 536,30 | 537,35 | 526,25 | 529,55 | -1,10% | 573,00 |
| 09.02.2026 | 527,30 | 536,40 | 521,25 | 535,45 | 1,38% | 836,00 |
| 06.02.2026 | 515,85 | 528,35 | 514,10 | 528,15 | 2,20% | 376,00 |
| 05.02.2026 | 510,85 | 520,25 | 504,60 | 516,80 | 1,18% | 548,00 |
| 04.02.2026 | 532,55 | 534,25 | 505,25 | 510,75 | -3,90% | 911,00 |
| 03.02.2026 | 539,65 | 547,90 | 524,25 | 531,50 | -1,86% | 668,00 |
| 02.02.2026 | 531,70 | 542,65 | 519,55 | 541,55 | 1,18% | 2.606,00 |
| 30.01.2026 | 521,75 | 538,25 | 516,40 | 535,25 | 3,01% | 985,00 |
| 29.01.2026 | 500,38 | 539,20 | 496,45 | 519,60 | 4,16% | 2.666,00 |
| 28.01.2026 | 495,58 | 502,35 | 487,65 | 498,85 | 0,97% | 982,00 |