539,400€
2,74%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 526,20 | 544,40 | 520,30 | 539,40 | 2,74% | 402,00 |
| 22.10.2026 | 492,92 | 542,70 | 488,15 | 525,00 | 6,83% | 1.299,00 |
| 21.10.2026 | 489,42 | 492,00 | 485,35 | 491,42 | 0,48% | 312,00 |
| 20.10.2026 | 489,58 | 497,85 | 485,65 | 489,10 | 0,00% | 191,00 |
| 19.10.2026 | 490,55 | 494,70 | 482,17 | 489,10 | -0,34% | 335,00 |
| 16.10.2026 | 474,80 | 492,25 | 471,55 | 490,77 | 3,39% | 776,00 |
| 15.10.2026 | 474,10 | 476,35 | 474,00 | 474,70 | 1,41% | - |
| 14.10.2026 | 451,23 | 468,90 | 450,80 | 468,10 | 4,00% | 1.204,00 |
| 13.10.2026 | 460,08 | 460,92 | 448,70 | 450,08 | -1,95% | 389,00 |
| 12.10.2026 | 456,08 | 461,45 | 455,40 | 459,02 | 0,86% | 330,00 |
| 09.10.2026 | 452,58 | 456,50 | 448,90 | 455,13 | 0,45% | 492,00 |
| 08.10.2026 | 447,02 | 454,00 | 444,23 | 453,08 | 1,43% | 352,00 |
| 07.10.2026 | 453,88 | 458,10 | 445,50 | 446,70 | -1,45% | 303,00 |
| 06.10.2026 | 453,02 | 454,40 | 448,55 | 453,25 | 0,36% | 333,00 |
| 05.10.2026 | 451,42 | 453,15 | 447,65 | 451,63 | 0,49% | 224,00 |
| 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 |