414,850€
0,37%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 409,10 | 417,27 | 409,10 | 414,83 | 0,36% | 139,00 |
| 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 |
| 11.02.2025 | 433,33 | 436,67 | 430,73 | 433,77 | -0,12% | 423,00 |
| 10.02.2025 | 430,33 | 435,15 | 427,92 | 434,30 | 1,05% | 50,00 |
| 07.02.2025 | 430,15 | 435,75 | 429,67 | 429,80 | -0,39% | 106,00 |
| 06.02.2025 | 432,23 | 436,58 | 428,15 | 431,50 | -0,13% | 57,00 |
| 05.02.2025 | 436,30 | 438,80 | 430,85 | 432,05 | -1,17% | 261,00 |
| 04.02.2025 | 444,67 | 444,73 | 435,50 | 437,15 | -1,33% | 164,00 |
| 03.02.2025 | 441,50 | 450,27 | 441,50 | 443,05 | -0,64% | 136,00 |
| 31.01.2025 | 441,85 | 447,42 | 440,38 | 445,90 | 1,08% | 132,00 |
| 30.01.2025 | 437,95 | 441,63 | 432,63 | 441,13 | 1,12% | 361,00 |
| 29.01.2025 | 439,48 | 444,75 | 431,60 | 436,23 | -0,61% | 356,00 |
| 28.01.2025 | 480,17 | 484,05 | 438,35 | 438,90 | -8,55% | 844,00 |
| 27.01.2025 | 473,25 | 483,23 | 469,58 | 479,92 | 1,35% | 111,00 |
| 24.01.2025 | 476,55 | 476,85 | 471,05 | 473,52 | -0,76% | 68,00 |
| 23.01.2025 | 479,60 | 485,58 | 474,50 | 477,15 | -0,47% | 194,00 |
| 22.01.2025 | 485,17 | 489,48 | 475,30 | 479,40 | -1,38% | 334,00 |
| 21.01.2025 | 475,85 | 488,63 | 474,10 | 486,13 | 2,04% | 152,00 |
| 20.01.2025 | 475,85 | 478,13 | 475,08 | 476,42 | -0,24% | 133,00 |
| 17.01.2025 | 472,50 | 478,83 | 471,48 | 477,58 | 1,12% | 148,00 |
| 16.01.2025 | 467,88 | 473,13 | 467,88 | 472,27 | 0,48% | 54,00 |
| 15.01.2025 | 470,20 | 472,75 | 465,60 | 470,00 | -0,02% | 43,00 |
| 14.01.2025 | 472,50 | 474,98 | 464,48 | 470,08 | -0,62% | 54,00 |
| 13.01.2025 | 456,90 | 474,55 | 456,90 | 473,00 | 3,57% | 222,00 |
| 10.01.2025 | 458,00 | 460,48 | 455,20 | 456,70 | -0,28% | 65,00 |
| 09.01.2025 | 453,05 | 460,73 | 453,05 | 457,98 | 0,88% | 192,00 |
| 08.01.2025 | 448,15 | 454,88 | 447,02 | 453,98 | 1,14% | 146,00 |
| 07.01.2025 | 448,95 | 454,52 | 446,67 | 448,85 | -0,05% | 263,00 |
| 06.01.2025 | 467,23 | 468,38 | 449,00 | 449,08 | -3,96% | 147,00 |
| 03.01.2025 | 469,45 | 471,98 | 466,95 | 467,60 | -0,60% | 181,00 |
| 02.01.2025 | 469,88 | 475,05 | 467,75 | 470,40 | 0,77% | 176,00 |
| 30.12.2024 | 469,10 | 470,25 | 466,35 | 466,83 | -0,30% | 242,00 |
| 27.12.2024 | 468,42 | 472,50 | 467,95 | 468,23 | 0,16% | 10,00 |
| 23.12.2024 | 469,02 | 471,20 | 463,63 | 467,50 | 0,94% | 121,00 |
| 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 |