510,600€
-0,80%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 510,20 | 513,60 | 504,40 | 509,00 | -1,11% | 1,00 |
| 05.11.2026 | 530,00 | 538,50 | 514,70 | 514,70 | -2,54% | 24,00 |
| 04.11.2026 | 565,10 | 567,10 | 526,80 | 528,10 | -8,08% | 33,00 |
| 03.11.2026 | 574,00 | 578,60 | 567,20 | 574,50 | 0,45% | 34,00 |
| 02.11.2026 | 569,40 | 575,60 | 563,20 | 571,90 | 0,60% | 49,00 |
| 30.10.2026 | 580,00 | 588,00 | 567,90 | 568,50 | -1,40% | 33,00 |
| 29.10.2026 | 567,00 | 581,60 | 566,40 | 576,60 | 1,87% | 21,00 |
| 28.10.2026 | 563,00 | 570,60 | 552,70 | 566,00 | 0,60% | 4.938,00 |
| 27.10.2026 | 567,60 | 570,90 | 558,70 | 562,60 | -1,02% | 75,00 |
| 26.10.2026 | 539,30 | 569,60 | 539,10 | 568,40 | 4,97% | 44,00 |
| 23.10.2026 | 525,00 | 544,40 | 518,80 | 541,50 | 2,89% | 92,00 |
| 22.10.2026 | 491,30 | 540,00 | 488,35 | 526,30 | 7,99% | 5.566,00 |
| 21.10.2026 | 491,00 | 491,95 | 485,40 | 487,35 | -0,35% | 37,00 |
| 20.10.2026 | 491,50 | 497,90 | 485,55 | 489,05 | -0,25% | 32,00 |
| 19.10.2026 | 490,20 | 494,75 | 482,15 | 490,30 | -0,39% | 50,00 |
| 16.10.2026 | 475,25 | 492,30 | 471,80 | 492,20 | 3,49% | - |
| 15.10.2026 | 466,05 | 475,65 | 465,35 | 475,60 | 1,62% | 25,00 |
| 14.10.2026 | 450,30 | 468,95 | 450,30 | 468,00 | 3,51% | 3,00 |
| 13.10.2026 | 460,50 | 461,30 | 448,70 | 452,15 | -1,40% | 16,00 |
| 12.10.2026 | 455,40 | 461,55 | 454,75 | 458,55 | 0,61% | 17,00 |
| 09.10.2026 | 450,90 | 456,55 | 448,90 | 455,75 | 0,73% | 15,00 |
| 08.10.2026 | 446,95 | 453,95 | 444,35 | 452,45 | 0,88% | 54,00 |
| 07.10.2026 | 453,95 | 457,95 | 447,95 | 448,50 | -0,53% | 64,00 |
| 06.10.2026 | 452,90 | 454,55 | 448,50 | 450,90 | 0,04% | 7,00 |
| 05.10.2026 | 450,45 | 453,20 | 447,70 | 450,70 | 0,36% | - |
| 02.10.2026 | 452,10 | 452,50 | 443,40 | 449,10 | -0,13% | 185,00 |
| 01.10.2026 | 449,95 | 453,25 | 448,20 | 449,70 | 0,06% | 11,00 |
| 30.09.2026 | 453,40 | 454,75 | 443,65 | 449,45 | -0,50% | 22,00 |
| 29.09.2026 | 456,20 | 458,15 | 450,95 | 451,70 | -1,01% | 29,00 |
| 28.09.2026 | 456,35 | 461,35 | 453,85 | 456,30 | 0,61% | 25,00 |
| 25.09.2026 | 460,40 | 463,00 | 453,30 | 453,55 | -1,51% | 8,00 |
| 24.09.2026 | 460,90 | 466,65 | 459,80 | 460,50 | -0,16% | 13,00 |
| 23.09.2026 | 458,40 | 469,40 | 458,15 | 461,25 | 1,27% | 77,00 |
| 22.09.2026 | 467,55 | 469,40 | 451,00 | 455,45 | -2,15% | 73,00 |
| 21.09.2026 | 467,45 | 468,80 | 462,35 | 465,45 | -0,03% | 36,00 |
| 18.09.2026 | 468,85 | 471,30 | 459,80 | 465,60 | -0,80% | 18,00 |
| 17.09.2026 | 470,00 | 472,15 | 453,50 | 469,35 | 0,31% | 10,00 |
| 16.09.2026 | 462,75 | 468,05 | 460,50 | 467,90 | 1,12% | 7,00 |
| 15.09.2026 | 459,15 | 465,50 | 455,50 | 462,70 | 0,96% | - |
| 14.09.2026 | 453,85 | 461,30 | 453,25 | 458,30 | 1,36% | 19,00 |
| 11.09.2026 | 458,85 | 460,45 | 449,45 | 452,15 | -0,82% | 13,00 |
| 10.09.2026 | 452,40 | 456,95 | 451,25 | 455,90 | 0,92% | - |
| 09.09.2026 | 460,95 | 466,25 | 451,20 | 451,75 | -2,04% | 5,00 |
| 08.09.2026 | 451,50 | 466,05 | 451,40 | 461,15 | 1,97% | 10,00 |
| 07.09.2026 | 452,75 | 458,55 | 450,50 | 452,25 | 0,14% | 73,00 |
| 04.09.2026 | 458,45 | 462,60 | 451,40 | 451,60 | -1,34% | 2,00 |
| 03.09.2026 | 460,20 | 462,35 | 454,00 | 457,75 | -0,24% | 46,00 |
| 02.09.2026 | 470,60 | 472,55 | 457,50 | 458,85 | -2,15% | 56,00 |
| 01.09.2026 | 481,15 | 486,70 | 467,35 | 468,95 | -2,80% | 11,00 |
| 31.08.2026 | 487,10 | 491,45 | 480,85 | 482,45 | -0,82% | 14,00 |
| 28.08.2026 | 486,70 | 489,10 | 482,70 | 486,45 | 0,35% | 1,00 |
| 27.08.2026 | 486,80 | 486,90 | 480,70 | 484,75 | -0,22% | 21,00 |
| 26.08.2026 | 476,90 | 488,95 | 476,15 | 485,80 | 1,74% | 25,00 |
| 25.08.2026 | 483,20 | 486,00 | 475,60 | 477,50 | -1,24% | 23,00 |
| 24.08.2026 | 483,35 | 486,95 | 478,60 | 483,50 | 0,00% | 4,00 |
| 21.08.2026 | 490,25 | 490,25 | 480,85 | 483,50 | -1,27% | 32,00 |
| 20.08.2026 | 507,90 | 507,90 | 488,00 | 489,70 | -3,36% | 15,00 |
| 19.08.2026 | 525,70 | 525,70 | 506,40 | 506,70 | -3,45% | 1,00 |
| 18.08.2026 | 517,30 | 529,20 | 512,80 | 524,80 | 2,24% | 22,00 |
| 17.08.2026 | 524,50 | 525,50 | 512,90 | 513,30 | -2,19% | 14,00 |
| 14.08.2026 | 519,30 | 526,80 | 517,20 | 524,80 | 1,31% | 4,00 |
| 13.08.2026 | 527,30 | 528,10 | 517,40 | 518,00 | -1,75% | 1,00 |
| 12.08.2026 | 516,30 | 529,60 | 509,90 | 527,20 | 1,93% | 10,00 |
| 11.08.2026 | 522,10 | 524,70 | 514,00 | 517,20 | -0,60% | 31,00 |
| 10.08.2026 | 510,60 | 525,50 | 509,00 | 520,30 | 2,56% | 80,00 |
| 07.08.2026 | 506,10 | 508,60 | 499,20 | 507,30 | 0,40% | 22,00 |
| 06.08.2026 | 501,10 | 509,50 | 500,90 | 505,30 | 0,88% | 22,00 |
| 05.08.2026 | 511,50 | 514,30 | 500,50 | 500,90 | -1,98% | 14,00 |
| 04.08.2026 | 509,40 | 513,90 | 502,90 | 511,00 | 0,63% | 535,00 |
| 03.08.2026 | 504,90 | 511,10 | 503,40 | 507,80 | 0,38% | 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 |