534,650€
-0,09%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 535,00 | 537,35 | 526,30 | 533,40 | -0,33% | 61,00 |
| 09.02.2026 | 529,00 | 536,35 | 520,75 | 535,15 | 1,83% | 19,00 |
| 06.02.2026 | 515,30 | 526,35 | 512,45 | 525,55 | 1,46% | 51,00 |
| 05.02.2026 | 512,55 | 520,20 | 505,35 | 518,00 | 1,16% | 51,00 |
| 04.02.2026 | 532,05 | 535,05 | 505,40 | 512,05 | -3,78% | 85,00 |
| 03.02.2026 | 539,65 | 547,90 | 524,25 | 532,15 | -1,54% | 160,00 |
| 02.02.2026 | 528,65 | 542,55 | 519,80 | 540,50 | 1,49% | 209,00 |
| 30.01.2026 | 522,35 | 538,20 | 516,55 | 532,55 | 2,18% | 205,00 |
| 29.01.2026 | 498,55 | 538,85 | 495,10 | 521,20 | 4,18% | 833,00 |
| 28.01.2026 | 495,00 | 502,35 | 487,73 | 500,27 | 0,97% | 7,00 |
| 27.01.2026 | 489,23 | 495,77 | 476,25 | 495,48 | 1,34% | 149,00 |
| 26.01.2026 | 499,55 | 500,25 | 484,35 | 488,90 | -1,88% | 282,00 |
| 23.01.2026 | 504,70 | 508,90 | 496,92 | 498,27 | -1,25% | 41,00 |
| 22.01.2026 | 502,15 | 507,35 | 496,92 | 504,60 | 0,62% | 201,00 |
| 21.01.2026 | 491,23 | 503,30 | 489,45 | 501,50 | 2,16% | 66,00 |
| 20.01.2026 | 499,00 | 500,08 | 489,33 | 490,90 | -0,82% | 463,00 |
| 19.01.2026 | 494,98 | 503,50 | 477,75 | 494,98 | -0,99% | 176,00 |
| 16.01.2026 | 498,80 | 502,50 | 496,35 | 499,92 | 0,35% | 124,00 |
| 15.01.2026 | 495,10 | 499,88 | 483,30 | 498,17 | 1,86% | 178,00 |
| 14.01.2026 | 480,80 | 496,58 | 475,77 | 489,08 | 2,54% | 111,00 |
| 13.01.2026 | 474,23 | 484,00 | 471,35 | 476,95 | 1,08% | 172,00 |
| 12.01.2026 | 467,00 | 476,00 | 462,88 | 471,85 | 1,09% | 395,00 |
| 09.01.2026 | 445,45 | 469,27 | 445,45 | 466,75 | 5,21% | 350,00 |
| 08.01.2026 | 454,63 | 465,38 | 440,88 | 443,65 | 4,08% | 655,00 |
| 07.01.2026 | 446,73 | 455,58 | 424,92 | 426,25 | -4,72% | 310,00 |
| 06.01.2026 | 434,52 | 460,73 | 433,52 | 447,35 | 2,82% | 208,00 |
| 05.01.2026 | 429,85 | 441,65 | 428,05 | 435,10 | 2,85% | 309,00 |
| 02.01.2026 | 412,35 | 423,42 | 406,52 | 423,05 | 1,82% | 86,00 |
| 30.12.2025 | 415,80 | 416,42 | 413,17 | 415,48 | 0,02% | 12,00 |
| 29.12.2025 | 411,05 | 415,98 | 410,02 | 415,38 | 1,43% | 158,00 |
| 23.12.2025 | 410,60 | 411,65 | 408,20 | 409,50 | -0,43% | 197,00 |
| 22.12.2025 | 405,85 | 412,52 | 401,90 | 411,27 | 1,84% | 254,00 |
| 19.12.2025 | 399,75 | 405,70 | 396,30 | 403,85 | 0,64% | 152,00 |
| 18.12.2025 | 404,45 | 410,00 | 400,13 | 401,30 | -0,78% | 44,00 |
| 17.12.2025 | 400,33 | 405,63 | 394,80 | 404,45 | -0,22% | 223,00 |
| 16.12.2025 | 407,30 | 412,10 | 402,52 | 405,35 | -1,67% | 86,00 |
| 15.12.2025 | 409,13 | 412,58 | 405,88 | 412,25 | 1,00% | 45,00 |
| 12.12.2025 | 399,95 | 409,73 | 399,95 | 408,15 | 0,78% | 13,00 |
| 11.12.2025 | 401,70 | 410,00 | 396,20 | 405,00 | 0,80% | 1,00 |
| 10.12.2025 | 402,10 | 404,70 | 391,63 | 401,77 | -0,07% | 63,00 |
| 09.12.2025 | 398,60 | 406,17 | 398,48 | 402,05 | 0,63% | 61,00 |
| 08.12.2025 | 388,73 | 399,80 | 387,05 | 399,52 | 3,02% | 180,00 |
| 05.12.2025 | 384,95 | 388,98 | 383,33 | 387,83 | 1,08% | 3,00 |
| 04.12.2025 | 381,65 | 385,33 | 381,65 | 383,67 | 0,24% | 118,00 |
| 03.12.2025 | 379,73 | 383,85 | 376,70 | 382,77 | 0,83% | 52,00 |
| 02.12.2025 | 378,77 | 381,67 | 376,75 | 379,63 | -0,11% | 71,00 |
| 01.12.2025 | 393,23 | 393,23 | 379,77 | 380,05 | -3,53% | 101,00 |
| 28.11.2025 | 394,88 | 395,13 | 390,40 | 393,95 | -0,01% | 77,00 |
| 27.11.2025 | 393,20 | 395,50 | 390,50 | 394,00 | 0,16% | 25,00 |
| 26.11.2025 | 390,65 | 394,48 | 389,88 | 393,38 | 0,48% | 30,00 |
| 25.11.2025 | 391,65 | 393,63 | 387,77 | 391,50 | -0,12% | 84,00 |
| 24.11.2025 | 405,98 | 406,00 | 390,50 | 391,98 | -2,20% | 21,00 |
| 21.11.2025 | 405,13 | 408,00 | 400,77 | 400,77 | -1,39% | 27,00 |
| 20.11.2025 | 407,70 | 412,83 | 403,20 | 406,42 | -0,40% | 90,00 |
| 19.11.2025 | 410,45 | 412,23 | 405,98 | 408,05 | -0,55% | 131,00 |
| 18.11.2025 | 404,55 | 412,73 | 403,98 | 410,30 | 0,94% | 149,00 |
| 17.11.2025 | 401,63 | 406,98 | 400,17 | 406,48 | 1,47% | 154,00 |
| 14.11.2025 | 392,58 | 400,92 | 389,85 | 400,58 | 2,23% | 47,00 |
| 13.11.2025 | 394,30 | 396,17 | 391,20 | 391,83 | -0,91% | 107,00 |
| 12.11.2025 | 394,50 | 396,45 | 393,48 | 395,42 | 0,00% | 30,00 |
| 11.11.2025 | 390,80 | 398,23 | 388,23 | 395,42 | 1,19% | 126,00 |
| 10.11.2025 | 402,75 | 406,35 | 388,33 | 390,77 | -1,26% | 334,00 |
| 07.11.2025 | 406,58 | 407,83 | 393,98 | 395,77 | -2,78% | 170,00 |
| 06.11.2025 | 414,70 | 414,70 | 403,92 | 407,10 | -1,65% | 118,00 |
| 05.11.2025 | 420,80 | 424,23 | 412,83 | 413,95 | -1,97% | 22,00 |
| 04.11.2025 | 423,52 | 424,45 | 419,40 | 422,25 | -0,42% | 17,00 |
| 03.11.2025 | 426,70 | 428,20 | 420,50 | 424,05 | -0,06% | 138,00 |
| 31.10.2025 | 424,38 | 428,10 | 419,52 | 424,30 | -0,11% | 178,00 |
| 30.10.2025 | 418,83 | 427,23 | 415,00 | 424,77 | 1,53% | 226,00 |
| 29.10.2025 | 416,15 | 420,00 | 414,85 | 418,38 | 0,16% | 290,00 |
| 28.10.2025 | 417,63 | 419,85 | 415,73 | 417,73 | 0,29% | 50,00 |
| 27.10.2025 | 417,73 | 420,45 | 412,60 | 416,50 | -0,20% | 448,00 |
| 24.10.2025 | 422,33 | 423,05 | 416,33 | 417,33 | -0,80% | 136,00 |
| 23.10.2025 | 419,05 | 425,50 | 418,48 | 420,70 | 0,53% | 114,00 |
| 22.10.2025 | 422,83 | 425,83 | 415,52 | 418,50 | -0,51% | 71,00 |
| 21.10.2025 | 433,90 | 455,60 | 416,42 | 420,65 | -3,14% | 370,00 |
| 20.10.2025 | 424,70 | 434,48 | 423,55 | 434,27 | 2,32% | 518,00 |
| 17.10.2025 | 419,83 | 425,52 | 413,77 | 424,42 | 0,55% | 133,00 |
| 16.10.2025 | 430,15 | 431,10 | 421,15 | 422,10 | -1,52% | 390,00 |
| 15.10.2025 | 435,75 | 435,92 | 417,98 | 428,63 | -1,49% | 194,00 |
| 14.10.2025 | 433,88 | 436,70 | 431,95 | 435,13 | -0,02% | 82,00 |
| 13.10.2025 | 434,65 | 438,55 | 431,92 | 435,20 | 0,09% | 106,00 |
| 10.10.2025 | 438,92 | 442,23 | 432,88 | 434,80 | -0,83% | 375,00 |
| 09.10.2025 | 442,45 | 444,33 | 436,13 | 438,45 | -0,83% | 171,00 |
| 08.10.2025 | 439,00 | 444,08 | 439,00 | 442,13 | 0,67% | 530,00 |
| 07.10.2025 | 438,67 | 442,63 | 436,60 | 439,17 | 0,14% | 114,00 |
| 06.10.2025 | 429,77 | 439,98 | 429,77 | 438,58 | 2,03% | 192,00 |
| 03.10.2025 | 425,15 | 431,73 | 425,15 | 429,85 | 1,06% | 386,00 |
| 02.10.2025 | 424,95 | 429,35 | 424,40 | 425,35 | 0,12% | 635,00 |
| 01.10.2025 | 424,10 | 429,70 | 421,02 | 424,85 | 0,08% | 539,00 |
| 30.09.2025 | 420,73 | 425,70 | 419,08 | 424,50 | 1,26% | 770,00 |
| 29.09.2025 | 417,33 | 426,73 | 416,20 | 419,23 | 0,66% | 1.005,00 |
| 26.09.2025 | 414,35 | 419,85 | 414,27 | 416,48 | 0,11% | 99,00 |
| 25.09.2025 | 414,02 | 420,50 | 413,45 | 416,00 | 0,23% | 160,00 |
| 24.09.2025 | 411,50 | 422,08 | 410,30 | 415,05 | 1,19% | 373,00 |
| 23.09.2025 | 407,48 | 412,05 | 405,88 | 410,15 | 0,66% | 485,00 |
| 22.09.2025 | 402,70 | 407,55 | 401,23 | 407,45 | 0,95% | 151,00 |
| 19.09.2025 | 401,95 | 404,58 | 400,13 | 403,60 | 0,37% | 120,00 |
| 18.09.2025 | 400,58 | 402,58 | 397,77 | 402,13 | 0,41% | 108,00 |
| 17.09.2025 | 399,20 | 402,60 | 398,35 | 400,50 | 0,17% | 282,00 |