433,725€
-0,32%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 435,75 | 435,92 | 432,42 | 433,25 | -0,43% | 53,00 |
| 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 |
| 25.07.2025 | 358,83 | 362,73 | 357,58 | 359,20 | 0,30% | 110,00 |
| 24.07.2025 | 357,77 | 362,48 | 355,75 | 358,13 | 0,59% | 623,00 |
| 23.07.2025 | 353,42 | 360,08 | 350,92 | 356,02 | 1,97% | 742,00 |
| 22.07.2025 | 397,00 | 399,02 | 349,10 | 349,15 | -11,59% | 2.118,00 |
| 21.07.2025 | 399,48 | 400,88 | 394,60 | 394,92 | -1,06% | 337,00 |
| 18.07.2025 | 404,75 | 405,80 | 396,55 | 399,15 | -1,48% | 161,00 |
| 17.07.2025 | 402,88 | 409,50 | 402,88 | 405,15 | -0,07% | 78,00 |
| 16.07.2025 | 405,65 | 408,00 | 399,20 | 405,45 | -0,12% | 400,00 |
| 15.07.2025 | 405,95 | 407,65 | 403,58 | 405,95 | 0,00% | 362,00 |
| 14.07.2025 | 400,35 | 406,58 | 399,00 | 405,95 | 1,49% | 520,00 |
| 11.07.2025 | 396,85 | 400,58 | 395,23 | 399,98 | 0,69% | 534,00 |
| 10.07.2025 | 394,70 | 398,90 | 390,27 | 397,25 | 0,54% | 143,00 |
| 09.07.2025 | 396,35 | 397,60 | 393,23 | 395,13 | 0,02% | 358,00 |
| 08.07.2025 | 399,20 | 400,48 | 393,85 | 395,05 | -1,24% | 133,00 |
| 07.07.2025 | 394,17 | 401,08 | 393,48 | 400,00 | 1,49% | 160,00 |
| 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 |