409,125€
1,02%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 401,55 | 403,92 | 399,58 | 399,83 | -0,52% | 99,00 |
| 15.09.2025 | 401,88 | 403,23 | 398,67 | 401,90 | -0,04% | 185,00 |
| 12.09.2025 | 401,48 | 402,77 | 397,65 | 402,08 | 0,29% | 111,00 |
| 11.09.2025 | 396,30 | 402,52 | 392,10 | 400,90 | 1,32% | 747,00 |
| 10.09.2025 | 391,45 | 396,58 | 388,48 | 395,67 | 1,25% | 519,00 |
| 09.09.2025 | 389,33 | 390,90 | 385,33 | 390,77 | 0,48% | 206,00 |
| 08.09.2025 | 395,45 | 396,65 | 385,25 | 388,90 | -1,72% | 347,00 |
| 05.09.2025 | 390,90 | 395,90 | 388,38 | 395,73 | 1,10% | 36,00 |
| 04.09.2025 | 384,80 | 392,33 | 383,75 | 391,42 | 1,68% | 45,00 |
| 03.09.2025 | 387,63 | 389,08 | 382,55 | 384,95 | -0,91% | 38,00 |
| 02.09.2025 | 390,15 | 391,23 | 384,40 | 388,50 | -0,42% | 148,00 |
| 01.09.2025 | 389,95 | 391,20 | 386,80 | 390,15 | 0,17% | 28,00 |
| 29.08.2025 | 390,25 | 394,15 | 387,88 | 389,50 | -0,27% | 20,00 |
| 28.08.2025 | 390,65 | 392,52 | 386,08 | 390,55 | -0,01% | 511,00 |
| 27.08.2025 | 394,02 | 396,60 | 390,25 | 390,58 | -0,24% | 470,00 |
| 26.08.2025 | 385,98 | 391,80 | 382,65 | 391,50 | 1,54% | 199,00 |
| 25.08.2025 | 380,67 | 386,63 | 380,20 | 385,55 | 1,37% | 12,00 |
| 22.08.2025 | 385,83 | 389,63 | 379,35 | 380,35 | -1,19% | 1.146,00 |
| 21.08.2025 | 382,70 | 386,27 | 381,90 | 384,95 | 0,48% | 85,00 |
| 20.08.2025 | 378,98 | 383,58 | 376,38 | 383,10 | 1,20% | 52,00 |
| 19.08.2025 | 377,38 | 381,08 | 375,50 | 378,55 | 0,22% | 102,00 |
| 18.08.2025 | 374,88 | 380,75 | 374,02 | 377,73 | 0,99% | 82,00 |
| 15.08.2025 | 376,25 | 377,83 | 372,85 | 374,02 | -0,50% | 85,00 |
| 14.08.2025 | 378,20 | 380,10 | 373,50 | 375,90 | -0,58% | 22,00 |
| 13.08.2025 | 369,63 | 379,00 | 367,55 | 378,08 | 2,36% | 452,00 |
| 12.08.2025 | 366,13 | 369,45 | 364,90 | 369,35 | 0,59% | 163,00 |
| 11.08.2025 | 364,52 | 368,52 | 362,50 | 367,17 | 0,36% | 103,00 |
| 08.08.2025 | 369,20 | 372,10 | 363,85 | 365,85 | -1,09% | 487,00 |
| 07.08.2025 | 373,08 | 373,85 | 368,33 | 369,90 | -0,81% | 113,00 |
| 06.08.2025 | 370,20 | 374,92 | 368,08 | 372,92 | 0,79% | 124,00 |
| 05.08.2025 | 365,02 | 372,08 | 362,90 | 370,00 | 0,95% | 283,00 |
| 04.08.2025 | 362,65 | 367,20 | 362,13 | 366,52 | 0,67% | 132,00 |
| 01.08.2025 | 367,33 | 369,02 | 360,60 | 364,08 | -1,33% | 314,00 |
| 31.07.2025 | 365,40 | 369,83 | 361,65 | 369,00 | 0,55% | 593,00 |
| 30.07.2025 | 363,05 | 368,40 | 362,63 | 366,98 | 1,02% | 122,00 |
| 29.07.2025 | 364,15 | 368,35 | 361,50 | 363,27 | -0,04% | 145,00 |
| 28.07.2025 | 359,52 | 368,63 | 359,52 | 363,42 | 1,18% | 1.461,00 |