394,575€
0,22%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 393,48 | 395,38 | 391,55 | 394,13 | 0,11% | 607,00 |
| 03.07.2025 | 392,75 | 395,38 | 391,48 | 393,70 | 0,38% | 285,00 |
| 02.07.2025 | 395,30 | 399,33 | 390,02 | 392,23 | -0,73% | 389,00 |
| 01.07.2025 | 392,85 | 398,85 | 390,05 | 395,10 | 0,49% | - |
| 30.06.2025 | 392,92 | 393,77 | 391,77 | 393,17 | 0,35% | - |
| 27.06.2025 | 393,23 | 394,13 | 385,30 | 391,80 | 0,10% | - |
| 26.06.2025 | 392,70 | 396,42 | 389,98 | 391,40 | -0,52% | - |
| 25.06.2025 | 396,40 | 400,38 | 391,77 | 393,45 | -0,80% | - |
| 24.06.2025 | 403,67 | 404,67 | 393,60 | 396,63 | -2,72% | 346,00 |
| 23.06.2025 | 416,00 | 418,50 | 405,17 | 407,70 | -0,15% | 610,00 |
| 20.06.2025 | 411,00 | 413,48 | 401,23 | 408,30 | -0,78% | 1.068,00 |
| 19.06.2025 | 410,52 | 415,80 | 410,50 | 411,50 | 0,81% | 293,00 |
| 18.06.2025 | 420,73 | 420,80 | 0,00 | 408,20 | -2,12% | 384,00 |
| 17.06.2025 | 410,27 | 419,50 | 409,45 | 417,05 | 3,25% | 344,00 |
| 16.06.2025 | 426,33 | 429,08 | 401,42 | 403,92 | -3,94% | 541,00 |
| 13.06.2025 | 405,08 | 433,00 | 405,08 | 420,50 | 3,84% | 1.689,00 |
| 12.06.2025 | 398,73 | 405,10 | 393,70 | 404,95 | 1,69% | 438,00 |
| 11.06.2025 | 416,00 | 417,40 | 387,05 | 398,23 | -4,64% | 580,00 |
| 10.06.2025 | 420,42 | 423,88 | 416,45 | 417,60 | -0,83% | 19,00 |
| 09.06.2025 | 420,42 | 424,25 | 418,02 | 421,08 | -0,35% | 22,00 |
| 06.06.2025 | 416,52 | 422,90 | 416,52 | 422,55 | 1,22% | 31,00 |
| 05.06.2025 | 422,58 | 424,48 | 412,38 | 417,45 | -1,28% | 30,00 |
| 04.06.2025 | 421,98 | 425,77 | 420,40 | 422,85 | 0,09% | 52,00 |
| 03.06.2025 | 417,85 | 422,88 | 417,35 | 422,48 | 1,01% | 36,00 |
| 02.06.2025 | 425,67 | 425,67 | 414,67 | 418,25 | -1,34% | 25,00 |
| 30.05.2025 | 416,10 | 424,60 | 415,90 | 423,95 | 1,76% | 615,00 |
| 29.05.2025 | 419,52 | 421,58 | 410,70 | 416,63 | 0,16% | 60,00 |
| 28.05.2025 | 420,70 | 423,48 | 415,45 | 415,95 | -1,05% | 172,00 |
| 27.05.2025 | 416,00 | 420,52 | 412,73 | 420,38 | 0,12% | 65,00 |
| 26.05.2025 | 414,80 | 420,95 | 411,85 | 419,88 | 1,70% | 54,00 |
| 23.05.2025 | 418,15 | 418,15 | 411,08 | 412,88 | -0,98% | 187,00 |
| 22.05.2025 | 415,52 | 419,10 | 414,30 | 416,95 | 0,36% | 95,00 |
| 21.05.2025 | 422,27 | 427,77 | 414,67 | 415,45 | -1,37% | 331,00 |
| 20.05.2025 | 420,27 | 423,05 | 419,13 | 421,23 | 0,21% | 111,00 |
| 19.05.2025 | 414,65 | 422,42 | 413,60 | 420,35 | 0,22% | 118,00 |
| 16.05.2025 | 415,42 | 419,52 | 413,52 | 419,42 | 1,06% | 78,00 |
| 15.05.2025 | 403,40 | 416,10 | 399,73 | 415,02 | 3,31% | 228,00 |
| 14.05.2025 | 413,10 | 416,15 | 398,42 | 401,73 | -2,36% | 159,00 |
| 13.05.2025 | 425,77 | 427,08 | 410,35 | 411,42 | -3,53% | 48,00 |
| 12.05.2025 | 422,33 | 429,02 | 418,63 | 426,50 | 1,46% | 158,00 |
| 09.05.2025 | 423,02 | 424,63 | 414,75 | 420,38 | -0,53% | 52,00 |
| 08.05.2025 | 418,48 | 426,65 | 417,10 | 422,63 | 1,47% | 44,00 |
| 07.05.2025 | 410,30 | 418,73 | 410,30 | 416,50 | 1,14% | 228,00 |
| 06.05.2025 | 416,38 | 417,75 | 408,05 | 411,83 | -1,02% | 150,00 |
| 05.05.2025 | 413,98 | 420,85 | 413,58 | 416,08 | -0,34% | 91,00 |
| 02.05.2025 | 420,17 | 432,20 | 412,88 | 417,50 | -0,92% | 237,00 |
| 30.04.2025 | 418,05 | 422,20 | 414,92 | 421,38 | 0,78% | 278,00 |
| 29.04.2025 | 417,90 | 419,90 | 415,58 | 418,13 | 0,18% | 15,00 |
| 28.04.2025 | 420,50 | 425,42 | 415,52 | 417,38 | -0,79% | 105,00 |
| 25.04.2025 | 408,90 | 420,80 | 408,90 | 420,70 | 2,60% | 81,00 |
| 24.04.2025 | 407,20 | 411,50 | 404,92 | 410,05 | 0,39% | 20,00 |
| 23.04.2025 | 404,63 | 413,23 | 403,23 | 408,45 | 1,05% | 209,00 |
| 22.04.2025 | 402,85 | 415,67 | 385,92 | 404,23 | -0,89% | 450,00 |
| 17.04.2025 | 422,45 | 423,85 | 395,27 | 407,85 | -2,66% | 70,00 |
| 16.04.2025 | 412,02 | 424,80 | 412,02 | 419,00 | 0,65% | 55,00 |
| 15.04.2025 | 417,95 | 420,30 | 414,75 | 416,30 | -0,54% | 16,00 |
| 14.04.2025 | 420,42 | 422,38 | 413,77 | 418,58 | -0,07% | 114,00 |
| 11.04.2025 | 409,75 | 422,80 | 404,83 | 418,85 | 0,93% | 26,00 |
| 10.04.2025 | 421,20 | 422,15 | 402,17 | 415,00 | -1,96% | 28,00 |
| 09.04.2025 | 401,35 | 427,48 | 392,48 | 423,30 | 4,97% | 672,00 |
| 08.04.2025 | 397,13 | 412,15 | 394,15 | 403,27 | 2,22% | 528,00 |
| 07.04.2025 | 390,15 | 399,63 | 373,70 | 394,50 | -0,17% | 345,00 |
| 04.04.2025 | 411,58 | 413,50 | 394,55 | 395,17 | -4,05% | 127,00 |
| 03.04.2025 | 407,45 | 416,58 | 399,48 | 411,85 | -1,32% | 61,00 |
| 02.04.2025 | 415,15 | 420,17 | 410,98 | 417,35 | 0,45% | 184,00 |
| 01.04.2025 | 409,10 | 417,27 | 409,10 | 415,50 | 0,53% | 143,00 |
| 31.03.2025 | 409,85 | 417,55 | 403,75 | 413,33 | 1,16% | 153,00 |
| 28.03.2025 | 409,38 | 412,20 | 406,42 | 408,60 | -0,14% | 33,00 |
| 27.03.2025 | 412,58 | 415,90 | 408,20 | 409,17 | -1,14% | 87,00 |
| 26.03.2025 | 409,85 | 417,83 | 407,58 | 413,90 | 1,01% | 137,00 |
| 25.03.2025 | 402,45 | 411,20 | 400,58 | 409,75 | 1,90% | 62,00 |
| 24.03.2025 | 403,70 | 406,33 | 392,08 | 402,10 | -1,15% | 287,00 |
| 21.03.2025 | 430,30 | 444,38 | 400,00 | 406,77 | -5,45% | 351,00 |
| 20.03.2025 | 431,45 | 435,90 | 428,33 | 430,23 | 0,06% | 68,00 |
| 19.03.2025 | 429,05 | 436,30 | 428,65 | 429,95 | 0,09% | 367,00 |
| 18.03.2025 | 427,35 | 430,77 | 425,30 | 429,58 | 0,69% | 324,00 |
| 17.03.2025 | 427,02 | 432,42 | 424,08 | 426,63 | -0,04% | 426,00 |
| 14.03.2025 | 432,25 | 434,70 | 424,30 | 426,80 | -1,14% | 96,00 |
| 13.03.2025 | 422,92 | 432,85 | 421,08 | 431,73 | 1,92% | 82,00 |
| 12.03.2025 | 431,77 | 432,02 | 420,15 | 423,60 | -1,66% | 124,00 |
| 11.03.2025 | 446,42 | 446,45 | 428,10 | 430,75 | -2,84% | 59,00 |
| 10.03.2025 | 437,35 | 456,25 | 432,70 | 443,33 | 1,41% | 935,00 |
| 07.03.2025 | 425,95 | 440,67 | 421,50 | 437,17 | 2,28% | 180,00 |
| 06.03.2025 | 425,63 | 428,77 | 418,70 | 427,45 | 0,13% | 413,00 |
| 05.03.2025 | 422,40 | 430,02 | 417,85 | 426,88 | 0,82% | 255,00 |
| 04.03.2025 | 431,23 | 441,20 | 423,40 | 423,40 | -1,72% | 368,00 |
| 03.03.2025 | 436,52 | 441,52 | 427,65 | 430,83 | -0,60% | 439,00 |
| 28.02.2025 | 429,33 | 434,10 | 425,00 | 433,42 | 1,06% | 350,00 |
| 27.02.2025 | 421,33 | 429,77 | 420,55 | 428,90 | 1,90% | 117,00 |
| 26.02.2025 | 426,52 | 429,65 | 418,50 | 420,90 | -1,27% | 108,00 |
| 25.02.2025 | 421,77 | 429,98 | 419,45 | 426,33 | 1,48% | 83,00 |
| 24.02.2025 | 417,50 | 428,08 | 417,50 | 420,10 | -0,41% | 85,00 |
| 21.02.2025 | 413,98 | 424,20 | 413,98 | 421,83 | 1,47% | 128,00 |
| 20.02.2025 | 414,00 | 416,80 | 410,67 | 415,73 | 0,17% | 152,00 |
| 19.02.2025 | 409,98 | 419,65 | 408,50 | 415,00 | 1,23% | 205,00 |
| 18.02.2025 | 409,83 | 414,15 | 405,70 | 409,95 | -0,22% | 295,00 |
| 17.02.2025 | 401,95 | 414,00 | 401,95 | 410,85 | 1,87% | 1.526,00 |
| 14.02.2025 | 415,92 | 415,92 | 400,00 | 403,33 | -2,87% | 601,00 |
| 13.02.2025 | 426,27 | 428,05 | 413,27 | 415,23 | -2,33% | 511,00 |
| 12.02.2025 | 433,48 | 434,80 | 424,42 | 425,15 | -1,99% | 134,00 |