445,450€
0,27%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2026 | 558,05 | 567,55 | 556,40 | 560,95 | -0,28% | 52,00 |
| 10.03.2026 | 569,55 | 569,90 | 556,60 | 562,55 | -1,57% | 117,00 |
| 09.03.2026 | 587,95 | 598,70 | 565,25 | 571,55 | -0,95% | 271,00 |
| 06.03.2026 | 565,65 | 579,80 | 562,90 | 577,05 | 2,21% | 140,00 |
| 05.03.2026 | 571,50 | 574,30 | 558,65 | 564,55 | -0,42% | 36,00 |
| 04.03.2026 | 572,80 | 578,40 | 561,50 | 566,95 | -1,22% | 101,00 |
| 03.03.2026 | 584,25 | 593,15 | 568,65 | 573,95 | -0,94% | 514,00 |
| 02.03.2026 | 580,00 | 615,00 | 567,45 | 579,40 | 4,06% | 1.217,00 |
| 27.02.2026 | 548,40 | 557,15 | 539,35 | 556,80 | 2,29% | 17,00 |
| 26.02.2026 | 549,55 | 549,80 | 540,80 | 544,35 | -1,10% | 23,00 |
| 25.02.2026 | 566,10 | 566,10 | 538,20 | 550,40 | -2,54% | 30,00 |
| 24.02.2026 | 562,60 | 567,95 | 554,40 | 564,75 | 0,99% | 64,00 |
| 23.02.2026 | 554,30 | 562,20 | 553,75 | 559,20 | 0,30% | 21,00 |
| 20.02.2026 | 571,05 | 574,45 | 550,70 | 557,55 | -1,52% | 137,00 |
| 19.02.2026 | 551,30 | 569,25 | 551,20 | 566,15 | 2,48% | 96,00 |
| 18.02.2026 | 547,35 | 557,85 | 546,90 | 552,45 | 0,58% | 88,00 |
| 17.02.2026 | 552,65 | 554,55 | 544,20 | 549,25 | 0,23% | 58,00 |
| 16.02.2026 | 549,85 | 554,00 | 544,35 | 548,00 | 0,08% | 65,00 |
| 13.02.2026 | 530,40 | 553,25 | 530,30 | 547,55 | 1,15% | 74,00 |
| 12.02.2026 | 530,45 | 542,45 | 527,50 | 541,30 | 2,19% | 165,00 |
| 11.02.2026 | 530,90 | 533,75 | 524,55 | 529,70 | -0,34% | 16,00 |
| 10.02.2026 | 535,00 | 537,35 | 526,30 | 531,50 | -0,68% | 61,00 |
| 09.02.2026 | 529,00 | 536,35 | 520,75 | 535,15 | 1,83% | 19,00 |
| 06.02.2026 | 515,30 | 526,35 | 512,45 | 525,55 | 1,46% | 51,00 |
| 05.02.2026 | 512,55 | 520,20 | 505,35 | 518,00 | 1,16% | 51,00 |
| 04.02.2026 | 532,05 | 535,05 | 505,40 | 512,05 | -3,78% | 85,00 |
| 03.02.2026 | 539,65 | 547,90 | 524,25 | 532,15 | -1,54% | 160,00 |
| 02.02.2026 | 528,65 | 542,55 | 519,80 | 540,50 | 1,49% | 209,00 |
| 30.01.2026 | 522,35 | 538,20 | 516,55 | 532,55 | 2,18% | 205,00 |
| 29.01.2026 | 498,55 | 538,85 | 495,10 | 521,20 | 4,18% | 833,00 |
| 28.01.2026 | 495,00 | 502,35 | 487,73 | 500,27 | 0,97% | 7,00 |
| 27.01.2026 | 489,23 | 495,77 | 476,25 | 495,48 | 1,34% | 149,00 |
| 26.01.2026 | 499,55 | 500,25 | 484,35 | 488,90 | -1,88% | 282,00 |
| 23.01.2026 | 504,70 | 508,90 | 496,92 | 498,27 | -1,25% | 41,00 |
| 22.01.2026 | 502,15 | 507,35 | 496,92 | 504,60 | 0,62% | 201,00 |
| 21.01.2026 | 491,23 | 503,30 | 489,45 | 501,50 | 2,16% | 66,00 |
| 20.01.2026 | 499,00 | 500,08 | 489,33 | 490,90 | -0,82% | 463,00 |
| 19.01.2026 | 494,98 | 503,50 | 477,75 | 494,98 | -0,99% | 176,00 |
| 16.01.2026 | 498,80 | 502,50 | 496,35 | 499,92 | 0,35% | 124,00 |
| 15.01.2026 | 495,10 | 499,88 | 483,30 | 498,17 | 1,86% | 178,00 |
| 14.01.2026 | 480,80 | 496,58 | 475,77 | 489,08 | 2,54% | 111,00 |
| 13.01.2026 | 474,23 | 484,00 | 471,35 | 476,95 | 1,08% | 172,00 |
| 12.01.2026 | 467,00 | 476,00 | 462,88 | 471,85 | 1,09% | 395,00 |
| 09.01.2026 | 445,45 | 469,27 | 445,45 | 466,75 | 5,21% | 350,00 |
| 08.01.2026 | 454,63 | 465,38 | 440,88 | 443,65 | 4,08% | 655,00 |
| 07.01.2026 | 446,73 | 455,58 | 424,92 | 426,25 | -4,72% | 310,00 |
| 06.01.2026 | 434,52 | 460,73 | 433,52 | 447,35 | 2,82% | 208,00 |
| 05.01.2026 | 429,85 | 441,65 | 428,05 | 435,10 | 2,85% | 309,00 |
| 02.01.2026 | 412,35 | 423,42 | 406,52 | 423,05 | 1,82% | 86,00 |
| 30.12.2025 | 415,80 | 416,42 | 413,17 | 415,48 | 0,02% | 12,00 |
| 29.12.2025 | 411,05 | 415,98 | 410,02 | 415,38 | 1,43% | 158,00 |
| 23.12.2025 | 410,60 | 411,65 | 408,20 | 409,50 | -0,43% | 197,00 |
| 22.12.2025 | 405,85 | 412,52 | 401,90 | 411,27 | 1,84% | 254,00 |
| 19.12.2025 | 399,75 | 405,70 | 396,30 | 403,85 | 0,64% | 152,00 |
| 18.12.2025 | 404,45 | 410,00 | 400,13 | 401,30 | -0,78% | 44,00 |
| 17.12.2025 | 400,33 | 405,63 | 394,80 | 404,45 | -0,22% | 223,00 |
| 16.12.2025 | 407,30 | 412,10 | 402,52 | 405,35 | -1,67% | 86,00 |