468,775€
0,89%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 464,67 | 469,02 | 459,35 | 463,15 | -0,32% | 66,00 |
| 19.12.2024 | 466,90 | 466,90 | 459,48 | 464,63 | -0,49% | 29,00 |
| 18.12.2024 | 466,67 | 470,58 | 462,67 | 466,90 | 0,05% | 48,00 |
| 17.12.2024 | 467,02 | 469,45 | 464,42 | 466,67 | -0,07% | 86,00 |
| 16.12.2024 | 470,73 | 472,45 | 466,45 | 467,02 | -0,75% | 123,00 |
| 13.12.2024 | 474,95 | 476,50 | 469,75 | 470,55 | -0,93% | 115,00 |
| 12.12.2024 | 473,05 | 478,55 | 466,50 | 474,98 | 0,13% | 215,00 |
| 11.12.2024 | 487,88 | 490,05 | 473,17 | 474,35 | -2,78% | 18,00 |
| 10.12.2024 | 484,20 | 488,85 | 483,02 | 487,90 | 0,76% | 125,00 |
| 09.12.2024 | 485,02 | 487,67 | 481,00 | 484,20 | -0,16% | 32,00 |
| 06.12.2024 | 489,27 | 489,77 | 482,63 | 484,98 | -0,88% | 97,00 |
| 05.12.2024 | 491,48 | 492,90 | 486,70 | 489,27 | -0,44% | 105,00 |
| 04.12.2024 | 492,35 | 494,55 | 488,10 | 491,42 | -0,19% | 584,00 |
| 03.12.2024 | 495,77 | 496,92 | 491,00 | 492,38 | -0,69% | 33,00 |
| 02.12.2024 | 498,90 | 503,10 | 494,05 | 495,80 | -0,85% | 111,00 |
| 29.11.2024 | 503,45 | 503,50 | 493,95 | 500,05 | -0,68% | 35,00 |
| 28.11.2024 | 497,90 | 506,15 | 497,90 | 503,45 | 1,11% | 83,00 |
| 27.11.2024 | 497,90 | 501,10 | 493,58 | 497,92 | -0,05% | 52,00 |
| 26.11.2024 | 496,92 | 500,05 | 494,17 | 498,15 | 0,23% | 173,00 |
| 25.11.2024 | 519,95 | 520,30 | 491,55 | 497,00 | -4,40% | 672,00 |
| 22.11.2024 | 518,05 | 524,60 | 516,75 | 519,85 | 0,35% | 29,00 |
| 21.11.2024 | 507,15 | 519,75 | 505,35 | 518,05 | 2,15% | 198,00 |
| 20.11.2024 | 505,75 | 509,05 | 503,20 | 507,15 | 0,28% | 233,00 |
| 19.11.2024 | 500,63 | 510,35 | 500,63 | 505,75 | 1,00% | 60,00 |
| 18.11.2024 | 506,75 | 514,55 | 499,38 | 500,73 | -1,19% | 56,00 |
| 15.11.2024 | 512,35 | 514,55 | 504,45 | 506,75 | -1,09% | 14,00 |
| 14.11.2024 | 528,35 | 531,35 | 505,60 | 512,35 | -3,05% | 30,00 |
| 13.11.2024 | 533,05 | 534,80 | 526,20 | 528,45 | -0,87% | 8,00 |
| 12.11.2024 | 537,85 | 542,90 | 532,30 | 533,10 | -0,88% | 26,00 |
| 11.11.2024 | 528,45 | 540,85 | 528,15 | 537,85 | 1,78% | 63,00 |
| 08.11.2024 | 510,45 | 529,35 | 510,45 | 528,45 | 3,37% | 64,00 |
| 07.11.2024 | 514,95 | 515,70 | 509,00 | 511,20 | -0,73% | 38,00 |
| 06.11.2024 | 513,65 | 534,40 | 505,35 | 514,95 | 2,69% | 314,00 |
| 05.11.2024 | 499,20 | 502,02 | 496,33 | 501,48 | 0,46% | 48,00 |
| 04.11.2024 | 502,10 | 502,95 | 496,65 | 499,20 | -0,58% | 143,00 |
| 01.11.2024 | 502,20 | 506,90 | 502,00 | 502,10 | -0,02% | 133,00 |
| 31.10.2024 | 503,80 | 507,25 | 498,80 | 502,20 | -0,31% | 20,00 |
| 30.10.2024 | 506,10 | 508,50 | 500,60 | 503,75 | -0,42% | 95,00 |
| 29.10.2024 | 513,80 | 515,05 | 505,15 | 505,90 | -1,53% | 87,00 |
| 28.10.2024 | 521,75 | 525,90 | 512,15 | 513,75 | -1,53% | 56,00 |
| 25.10.2024 | 522,25 | 526,60 | 519,25 | 521,75 | -0,11% | 128,00 |
| 24.10.2024 | 531,45 | 531,60 | 520,40 | 522,30 | -1,73% | 13,00 |
| 23.10.2024 | 534,80 | 540,10 | 529,40 | 531,50 | -0,62% | 180,00 |
| 22.10.2024 | 568,70 | 574,85 | 531,60 | 534,80 | -5,95% | 259,00 |
| 21.10.2024 | 563,65 | 570,30 | 561,45 | 568,65 | 0,83% | 134,00 |
| 18.10.2024 | 559,95 | 564,40 | 559,95 | 563,95 | 0,71% | 20,00 |
| 17.10.2024 | 559,75 | 568,15 | 559,75 | 560,00 | 0,04% | 33,00 |
| 16.10.2024 | 556,60 | 564,60 | 554,15 | 559,80 | 0,57% | 15,00 |
| 15.10.2024 | 557,80 | 563,80 | 554,00 | 556,65 | -0,32% | 36,00 |
| 14.10.2024 | 552,40 | 561,05 | 552,40 | 558,45 | 1,11% | 27,00 |
| 11.10.2024 | 546,30 | 552,85 | 542,40 | 552,30 | 1,03% | 76,00 |
| 10.10.2024 | 553,15 | 555,40 | 546,00 | 546,65 | -1,09% | 74,00 |
| 09.10.2024 | 553,80 | 557,45 | 550,75 | 552,65 | -0,34% | 31,00 |
| 08.10.2024 | 551,60 | 555,45 | 548,25 | 554,55 | 0,53% | 71,00 |
| 07.10.2024 | 550,40 | 557,35 | 550,20 | 551,65 | 0,17% | 9,00 |
| 04.10.2024 | 549,30 | 553,45 | 546,15 | 550,70 | 0,07% | 31,00 |
| 03.10.2024 | 549,40 | 552,35 | 545,00 | 550,30 | 0,47% | 45,00 |
| 02.10.2024 | 547,40 | 556,35 | 544,35 | 547,75 | -0,35% | 192,00 |
| 01.10.2024 | 524,95 | 552,95 | 524,00 | 549,70 | 5,12% | 188,00 |
| 30.09.2024 | 521,35 | 525,40 | 518,35 | 522,95 | 0,21% | 14,00 |
| 27.09.2024 | 516,65 | 523,00 | 515,15 | 521,85 | 0,88% | 23,00 |
| 26.09.2024 | 520,95 | 521,60 | 514,70 | 517,30 | -0,69% | 41,00 |
| 25.09.2024 | 517,55 | 521,10 | 515,05 | 520,90 | 0,68% | 43,00 |
| 24.09.2024 | 521,40 | 523,15 | 516,20 | 517,40 | -0,88% | 60,00 |
| 23.09.2024 | 507,65 | 523,30 | 507,65 | 522,00 | 2,03% | 5,00 |
| 20.09.2024 | 505,75 | 514,45 | 504,75 | 511,60 | 1,09% | - |
| 19.09.2024 | 510,65 | 515,45 | 504,70 | 506,10 | -0,67% | 55,00 |
| 18.09.2024 | 510,95 | 511,20 | 503,70 | 509,50 | -0,41% | - |
| 17.09.2024 | 514,60 | 517,45 | 506,80 | 511,60 | -0,45% | 32,00 |
| 16.09.2024 | 514,10 | 517,55 | 511,35 | 513,90 | -0,22% | 117,00 |
| 13.09.2024 | 512,85 | 516,65 | 509,10 | 515,05 | 0,62% | 12,00 |
| 12.09.2024 | 515,15 | 515,90 | 510,85 | 511,90 | -0,63% | - |
| 11.09.2024 | 518,50 | 519,85 | 510,00 | 515,15 | -0,66% | 12,00 |
| 10.09.2024 | 523,85 | 523,85 | 517,30 | 518,55 | -1,01% | 23,00 |
| 09.09.2024 | 510,80 | 523,85 | 510,80 | 523,85 | 2,32% | 44,00 |
| 06.09.2024 | 512,65 | 516,35 | 507,25 | 511,95 | -0,14% | - |
| 05.09.2024 | 518,65 | 520,10 | 508,45 | 512,65 | -1,22% | 13,00 |
| 04.09.2024 | 513,95 | 522,45 | 510,75 | 519,00 | 0,98% | 219,00 |
| 03.09.2024 | 514,95 | 517,50 | 509,85 | 513,95 | -0,19% | 26,00 |
| 02.09.2024 | 513,35 | 517,45 | 509,60 | 514,95 | 0,24% | 35,00 |
| 30.08.2024 | 512,90 | 514,45 | 509,35 | 513,70 | 0,16% | 5,00 |
| 29.08.2024 | 505,90 | 513,15 | 502,90 | 512,90 | 1,38% | 4,00 |
| 28.08.2024 | 502,00 | 511,35 | 502,00 | 505,90 | 0,77% | 19,00 |
| 27.08.2024 | 500,08 | 503,35 | 497,33 | 502,02 | 0,39% | 5,00 |
| 26.08.2024 | 495,92 | 501,50 | 495,00 | 500,08 | 0,48% | 3,00 |
| 23.08.2024 | 501,30 | 503,00 | 493,77 | 497,70 | -0,58% | 1,00 |
| 22.08.2024 | 495,45 | 502,45 | 495,45 | 500,60 | 1,04% | 61,00 |
| 21.08.2024 | 500,50 | 503,65 | 495,40 | 495,45 | -1,06% | 45,00 |
| 20.08.2024 | 503,75 | 504,90 | 496,52 | 500,77 | -0,42% | 70,00 |
| 19.08.2024 | 509,60 | 509,60 | 502,38 | 502,90 | -0,95% | 37,00 |
| 16.08.2024 | 512,25 | 512,25 | 506,65 | 507,70 | -0,89% | 82,00 |
| 15.08.2024 | 511,95 | 514,60 | 509,30 | 512,25 | 0,26% | 8,00 |
| 14.08.2024 | 509,90 | 511,75 | 505,30 | 510,90 | 0,29% | 118,00 |
| 13.08.2024 | 509,50 | 512,60 | 504,55 | 509,40 | -0,03% | 130,00 |
| 12.08.2024 | 504,10 | 510,10 | 503,70 | 509,55 | 1,08% | 241,00 |
| 09.08.2024 | 505,20 | 507,75 | 502,25 | 504,10 | -0,52% | 11,00 |
| 08.08.2024 | 503,30 | 508,10 | 498,95 | 506,75 | 0,78% | 10,00 |
| 07.08.2024 | 496,25 | 505,20 | 492,48 | 502,85 | 1,33% | 35,00 |
| 06.08.2024 | 498,05 | 503,95 | 494,60 | 496,25 | -0,38% | 159,00 |
| 05.08.2024 | 501,50 | 516,85 | 486,73 | 498,15 | -0,67% | 623,00 |