508,000€
0,42%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 504,90 | 510,10 | 503,70 | 506,80 | 0,18% | 5,00 |
| 31.07.2026 | 497,00 | 506,00 | 495,95 | 505,90 | 2,10% | 5,00 |
| 30.07.2026 | 498,35 | 500,50 | 483,60 | 495,50 | -0,30% | 70,00 |
| 29.07.2026 | 509,30 | 515,40 | 496,80 | 497,00 | -2,68% | 315,00 |
| 28.07.2026 | 510,30 | 521,80 | 506,10 | 510,70 | -0,04% | 37,00 |
| 27.07.2026 | 511,00 | 515,70 | 506,30 | 510,90 | -0,14% | 40,00 |
| 24.07.2026 | 497,00 | 516,90 | 497,00 | 511,60 | 2,69% | 144,00 |
| 23.07.2026 | 449,75 | 506,20 | 449,75 | 498,20 | 10,38% | 338,00 |
| 22.07.2026 | 444,20 | 456,30 | 444,15 | 451,35 | 1,90% | - |
| 21.07.2026 | 445,95 | 448,60 | 427,45 | 442,95 | -0,56% | 24,00 |
| 20.07.2026 | 445,35 | 451,65 | 444,80 | 445,45 | 0,06% | 4,00 |
| 17.07.2026 | 447,45 | 460,65 | 444,95 | 445,20 | -1,17% | 10,00 |
| 16.07.2026 | 449,75 | 454,60 | 446,60 | 450,45 | 0,37% | 14,00 |
| 15.07.2026 | 451,80 | 455,10 | 447,00 | 448,80 | -1,11% | 14,00 |
| 14.07.2026 | 456,80 | 459,20 | 452,65 | 453,85 | -0,84% | 4,00 |
| 13.07.2026 | 458,35 | 462,15 | 454,45 | 457,70 | 0,01% | 33,00 |
| 10.07.2026 | 453,40 | 458,20 | 450,00 | 457,65 | 1,23% | 13,00 |
| 09.07.2026 | 461,75 | 463,15 | 451,05 | 452,10 | -1,99% | 10,00 |
| 08.07.2026 | 469,80 | 477,00 | 459,95 | 461,30 | -1,76% | 72,00 |
| 07.07.2026 | 472,75 | 478,25 | 465,40 | 469,55 | 0,17% | 19,00 |
| 06.07.2026 | 476,30 | 479,05 | 468,20 | 468,75 | -1,82% | 43,00 |
| 03.07.2026 | 474,85 | 483,70 | 473,85 | 477,45 | 0,22% | 18,00 |
| 02.07.2026 | 458,70 | 477,10 | 456,00 | 476,40 | 4,31% | 35,00 |
| 01.07.2026 | 444,25 | 460,60 | 444,25 | 456,70 | 2,50% | - |
| 30.06.2026 | 441,55 | 445,90 | 437,75 | 445,55 | 1,15% | 5,00 |
| 29.06.2026 | 447,85 | 449,10 | 439,60 | 440,50 | -0,75% | 185,00 |
| 26.06.2026 | 443,75 | 454,40 | 442,20 | 443,85 | 0,34% | 26,00 |
| 25.06.2026 | 434,05 | 450,80 | 432,15 | 442,35 | 1,96% | 11,00 |
| 24.06.2026 | 442,50 | 444,45 | 433,40 | 433,85 | -1,54% | 4,00 |
| 23.06.2026 | 431,20 | 442,30 | 429,75 | 440,65 | 1,75% | 6,00 |
| 22.06.2026 | 446,55 | 447,95 | 428,90 | 433,05 | -3,06% | 24,00 |
| 19.06.2026 | 445,85 | 448,30 | 444,65 | 446,70 | 0,76% | 52,00 |
| 18.06.2026 | 461,30 | 465,70 | 441,20 | 443,35 | -3,79% | 18,00 |
| 17.06.2026 | 461,50 | 465,20 | 456,70 | 460,80 | -0,30% | - |
| 16.06.2026 | 458,60 | 463,80 | 454,85 | 462,20 | 1,24% | 20,00 |
| 15.06.2026 | 463,70 | 463,80 | 455,45 | 456,55 | -2,03% | 98,00 |
| 12.06.2026 | 472,00 | 474,95 | 465,00 | 466,00 | -1,75% | 20,00 |
| 11.06.2026 | 454,90 | 475,15 | 454,70 | 474,30 | 3,64% | 58,00 |
| 10.06.2026 | 458,85 | 463,70 | 454,90 | 457,65 | 0,62% | 224,00 |
| 09.06.2026 | 450,80 | 456,65 | 447,80 | 454,85 | 0,89% | 48,00 |
| 08.06.2026 | 454,00 | 456,65 | 448,05 | 450,85 | -0,57% | 70,00 |
| 05.06.2026 | 446,65 | 457,50 | 442,95 | 453,45 | 2,11% | 10,00 |
| 04.06.2026 | 443,00 | 448,25 | 441,20 | 444,10 | 0,03% | - |
| 03.06.2026 | 441,65 | 451,95 | 440,05 | 443,95 | 0,81% | 96,00 |
| 02.06.2026 | 445,05 | 446,00 | 438,45 | 440,40 | -1,24% | 30,00 |
| 01.06.2026 | 452,35 | 453,30 | 445,90 | 445,95 | -1,97% | 66,00 |
| 29.05.2026 | 462,25 | 465,30 | 452,85 | 454,90 | -1,24% | 35,00 |
| 28.05.2026 | 461,85 | 464,35 | 456,30 | 460,60 | 0,69% | 34,00 |
| 27.05.2026 | 457,10 | 459,50 | 450,60 | 457,45 | -0,14% | 26,00 |
| 26.05.2026 | 459,80 | 460,85 | 455,40 | 458,10 | -0,45% | 30,00 |
| 25.05.2026 | 450,75 | 463,05 | 450,75 | 460,15 | 0,25% | 55,00 |
| 22.05.2026 | 449,60 | 460,30 | 449,45 | 459,00 | 2,19% | 1,00 |
| 21.05.2026 | 448,45 | 456,65 | 446,55 | 449,15 | 0,29% | 24,00 |
| 20.05.2026 | 453,65 | 454,80 | 444,95 | 447,85 | -1,15% | 33,00 |
| 19.05.2026 | 453,30 | 456,80 | 451,05 | 453,05 | 0,28% | 51,00 |
| 18.05.2026 | 443,80 | 451,95 | 440,35 | 451,80 | 1,87% | 94,00 |
| 15.05.2026 | 445,45 | 451,10 | 443,00 | 443,50 | -0,27% | 70,00 |
| 14.05.2026 | 443,25 | 446,70 | 440,85 | 444,70 | 0,10% | 28,00 |
| 13.05.2026 | 443,40 | 444,90 | 436,40 | 444,25 | -0,02% | 65,00 |
| 12.05.2026 | 435,70 | 444,40 | 433,20 | 444,35 | 2,00% | 32,00 |
| 11.05.2026 | 430,95 | 437,70 | 426,70 | 435,65 | 1,09% | 68,00 |
| 08.05.2026 | 436,30 | 436,90 | 428,40 | 430,95 | -0,86% | 32,00 |
| 07.05.2026 | 437,45 | 439,45 | 427,45 | 434,70 | -0,64% | 71,00 |
| 06.05.2026 | 433,85 | 437,90 | 426,00 | 437,50 | 0,46% | 133,00 |
| 05.05.2026 | 444,85 | 445,50 | 433,85 | 435,50 | -1,73% | 110,00 |
| 04.05.2026 | 438,15 | 448,15 | 437,45 | 443,15 | 0,57% | 112,00 |
| 30.04.2026 | 436,00 | 441,10 | 432,90 | 440,65 | 1,02% | 63,00 |
| 29.04.2026 | 437,60 | 441,50 | 429,15 | 436,20 | 0,09% | 61,00 |
| 28.04.2026 | 441,30 | 443,20 | 433,50 | 435,80 | -0,41% | 118,00 |
| 27.04.2026 | 438,10 | 449,40 | 436,15 | 437,60 | 0,14% | 95,00 |
| 24.04.2026 | 456,15 | 456,15 | 430,00 | 437,00 | -3,52% | 51,00 |
| 23.04.2026 | 477,45 | 478,65 | 442,50 | 452,95 | -4,25% | 91,00 |
| 22.04.2026 | 490,35 | 490,80 | 469,70 | 473,05 | -3,15% | 135,00 |
| 21.04.2026 | 495,35 | 496,15 | 484,20 | 488,45 | -0,72% | 72,00 |
| 20.04.2026 | 506,70 | 507,50 | 491,55 | 492,00 | -2,32% | 42,00 |
| 17.04.2026 | 515,10 | 517,10 | 502,10 | 503,70 | -2,06% | 12,00 |
| 16.04.2026 | 516,10 | 520,10 | 511,00 | 514,30 | -0,50% | 59,00 |
| 15.04.2026 | 519,50 | 522,00 | 514,90 | 516,90 | -0,42% | 10,00 |
| 14.04.2026 | 524,80 | 525,90 | 516,50 | 519,10 | -1,14% | 42,00 |
| 13.04.2026 | 528,70 | 531,90 | 524,50 | 525,10 | 0,19% | 35,00 |
| 10.04.2026 | 535,10 | 536,20 | 518,60 | 524,10 | -2,42% | 230,00 |
| 09.04.2026 | 537,00 | 545,40 | 535,50 | 537,10 | -0,24% | 7,00 |
| 08.04.2026 | 541,70 | 541,70 | 519,90 | 538,40 | -0,54% | 73,00 |
| 07.04.2026 | 551,30 | 552,80 | 540,70 | 541,30 | 0,13% | 65,00 |
| 02.04.2026 | 536,75 | 542,30 | 534,35 | 540,60 | 1,33% | 2,00 |
| 01.04.2026 | 521,70 | 534,15 | 519,70 | 533,50 | 2,09% | 149,00 |
| 31.03.2026 | 519,80 | 527,45 | 518,40 | 522,60 | 0,24% | 10,00 |
| 30.03.2026 | 532,65 | 542,15 | 518,20 | 521,35 | -2,65% | 25,00 |
| 27.03.2026 | 540,15 | 547,35 | 535,20 | 535,55 | -1,45% | 96,00 |
| 26.03.2026 | 538,00 | 548,35 | 535,90 | 543,45 | 0,53% | 16,00 |
| 25.03.2026 | 524,25 | 541,30 | 524,20 | 540,60 | 2,98% | 16,00 |
| 24.03.2026 | 530,85 | 533,35 | 523,40 | 524,95 | -1,51% | 163,00 |
| 23.03.2026 | 540,70 | 545,45 | 527,50 | 533,00 | -1,26% | 32,00 |
| 20.03.2026 | 550,15 | 554,30 | 539,05 | 539,80 | -1,77% | 96,00 |
| 19.03.2026 | 561,50 | 561,60 | 542,05 | 549,50 | -1,88% | 100,00 |
| 18.03.2026 | 550,45 | 561,10 | 548,50 | 560,05 | 1,52% | 276,00 |
| 17.03.2026 | 561,20 | 561,50 | 548,95 | 551,65 | -1,30% | 139,00 |
| 16.03.2026 | 566,25 | 569,90 | 556,55 | 558,90 | -1,42% | 26,00 |
| 13.03.2026 | 568,00 | 574,15 | 559,25 | 566,95 | -0,65% | 65,00 |
| 12.03.2026 | 561,90 | 573,65 | 558,10 | 570,65 | 1,73% | 44,00 |