505,180$
0,27%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 501,25 | 507,00 | 499,00 | 505,18 | 0,27% | 1.077.397,00 |
| 13.10.2025 | 502,00 | 507,43 | 500,00 | 503,83 | -0,24% | 923.282,00 |
| 10.10.2025 | 508,44 | 513,45 | 500,54 | 505,05 | -0,53% | 1.308.344,00 |
| 09.10.2025 | 513,89 | 515,19 | 503,81 | 507,76 | -1,22% | 931.773,00 |
| 08.10.2025 | 515,25 | 516,00 | 511,22 | 514,02 | 0,58% | 791.164,00 |
| 07.10.2025 | 514,20 | 515,98 | 509,14 | 511,07 | -0,62% | 913.515,00 |
| 06.10.2025 | 506,73 | 515,43 | 506,63 | 514,24 | 2,98% | 1.387.735,00 |
| 02.10.2025 | 499,00 | 503,60 | 497,01 | 499,36 | 0,07% | 912.527,00 |
| 01.10.2025 | 496,47 | 504,07 | 495,00 | 499,00 | -0,04% | 1.150.150,00 |
| 30.09.2025 | 492,58 | 499,89 | 491,14 | 499,21 | 1,47% | 1.310.676,00 |
| 29.09.2025 | 497,00 | 498,99 | 489,22 | 491,98 | 0,93% | 1.377.768,00 |
| 26.09.2025 | 487,85 | 490,75 | 484,57 | 487,44 | 0,64% | 900.567,00 |
| 25.09.2025 | 489,00 | 490,75 | 484,06 | 484,34 | -0,39% | 1.198.002,00 |
| 24.09.2025 | 487,51 | 495,24 | 485,51 | 486,25 | -0,09% | 1.411.897,00 |
| 23.09.2025 | 480,90 | 486,78 | 479,34 | 486,67 | 1,31% | 1.132.719,00 |
| 22.09.2025 | 473,63 | 482,08 | 473,01 | 480,39 | 1,58% | 1.384.086,00 |
| 19.09.2025 | 474,23 | 477,00 | 471,38 | 472,94 | -0,14% | 2.796.816,00 |
| 18.09.2025 | 471,12 | 474,36 | 467,99 | 473,62 | 0,11% | 1.085.196,00 |
| 17.09.2025 | 474,52 | 477,19 | 472,64 | 473,12 | -0,25% | 996.675,00 |
| 16.09.2025 | 473,26 | 478,44 | 471,67 | 474,32 | 0,23% | 1.132.338,00 |
| 15.09.2025 | 471,50 | 474,29 | 468,99 | 473,25 | 0,41% | 1.137.548,00 |
| 12.09.2025 | 468,93 | 472,98 | 467,17 | 471,31 | 0,12% | 1.040.317,00 |
| 11.09.2025 | 464,33 | 472,40 | 462,99 | 470,73 | 1,48% | 1.596.432,00 |
| 10.09.2025 | 456,39 | 464,38 | 455,71 | 463,87 | 1,49% | 1.073.217,00 |
| 09.09.2025 | 457,61 | 457,87 | 452,42 | 457,06 | -0,45% | 992.816,00 |
| 08.09.2025 | 462,92 | 462,92 | 452,77 | 459,11 | -1,03% | 1.471.450,00 |
| 05.09.2025 | 456,77 | 463,98 | 456,77 | 463,90 | 1,54% | 1.459.885,00 |
| 04.09.2025 | 450,50 | 457,17 | 449,50 | 456,85 | 1,73% | 1.439.561,00 |
| 03.09.2025 | 451,00 | 452,00 | 446,69 | 449,06 | -0,76% | 1.522.518,00 |
| 02.09.2025 | 453,80 | 455,77 | 447,59 | 452,50 | -0,69% | 1.321.693,00 |
| 29.08.2025 | 457,52 | 459,90 | 454,88 | 455,63 | -0,12% | 1.373.187,00 |
| 28.08.2025 | 453,44 | 456,55 | 450,36 | 456,18 | 0,38% | 1.376.633,00 |
| 27.08.2025 | 456,91 | 459,47 | 454,00 | 454,47 | -0,22% | 1.255.496,00 |
| 26.08.2025 | 450,32 | 456,37 | 447,00 | 455,46 | 1,73% | 2.044.238,00 |
| 25.08.2025 | 446,75 | 448,75 | 445,10 | 447,72 | 0,34% | 924.550,00 |
| 22.08.2025 | 449,99 | 452,56 | 444,86 | 446,20 | -0,22% | 1.610.313,00 |
| 21.08.2025 | 445,25 | 448,49 | 444,70 | 447,20 | 0,27% | 1.015.480,00 |
| 20.08.2025 | 440,14 | 447,08 | 440,14 | 446,00 | 1,11% | 1.273.598,00 |
| 19.08.2025 | 439,82 | 444,50 | 438,60 | 441,10 | 0,10% | 1.175.012,00 |
| 18.08.2025 | 439,25 | 443,77 | 439,12 | 440,64 | 0,70% | 1.094.835,00 |
| 15.08.2025 | 438,19 | 441,42 | 436,46 | 437,56 | 0,05% | 1.489.262,00 |
| 14.08.2025 | 436,04 | 443,90 | 434,84 | 437,32 | -1,19% | 1.583.225,00 |
| 13.08.2025 | 432,42 | 443,45 | 431,42 | 442,57 | 2,55% | 1.759.296,00 |
| 12.08.2025 | 425,58 | 431,59 | 425,00 | 431,56 | 1,24% | 1.468.789,00 |
| 11.08.2025 | 425,99 | 427,82 | 424,12 | 426,26 | 0,15% | 1.403.523,00 |
| 08.08.2025 | 431,89 | 433,59 | 423,91 | 425,63 | -1,19% | 1.438.945,00 |
| 07.08.2025 | 430,43 | 434,85 | 428,05 | 430,75 | -0,94% | 1.480.263,00 |
| 06.08.2025 | 427,77 | 436,62 | 427,66 | 434,85 | 1,54% | 2.021.504,00 |
| 05.08.2025 | 423,25 | 430,07 | 421,86 | 428,24 | 1,07% | 1.574.055,00 |
| 04.08.2025 | 420,20 | 424,60 | 419,00 | 423,70 | 0,64% | 1.536.017,00 |
| 01.08.2025 | 420,97 | 423,96 | 417,00 | 421,01 | 0,01% | 1.866.544,00 |
| 31.07.2025 | 417,41 | 422,58 | 412,55 | 420,98 | 0,55% | 2.157.814,00 |
| 30.07.2025 | 420,00 | 422,80 | 417,15 | 418,68 | -0,35% | 1.618.950,00 |
| 29.07.2025 | 422,74 | 423,65 | 417,35 | 420,13 | -0,29% | 2.420.717,00 |
| 28.07.2025 | 425,90 | 428,86 | 421,17 | 421,34 | 0,04% | 2.403.857,00 |
| 25.07.2025 | 421,54 | 425,67 | 418,51 | 421,17 | 0,15% | 2.436.356,00 |
| 24.07.2025 | 421,15 | 426,88 | 420,13 | 420,55 | 0,28% | 3.075.139,00 |
| 23.07.2025 | 413,76 | 423,37 | 411,00 | 419,39 | 2,11% | 4.558.380,00 |
| 22.07.2025 | 422,75 | 437,45 | 410,11 | 410,74 | -10,81% | 8.796.572,00 |
| 21.07.2025 | 464,25 | 467,36 | 460,53 | 460,53 | -0,74% | 1.564.192,00 |
| 18.07.2025 | 469,50 | 471,21 | 460,97 | 463,96 | -1,12% | 1.838.779,00 |
| 17.07.2025 | 470,50 | 474,40 | 467,71 | 469,20 | -0,48% | 924.579,00 |
| 16.07.2025 | 469,51 | 472,60 | 466,41 | 471,47 | 0,29% | 930.110,00 |
| 15.07.2025 | 473,55 | 473,94 | 468,51 | 470,12 | -0,73% | 1.037.696,00 |
| 14.07.2025 | 469,73 | 474,76 | 468,00 | 473,57 | 1,30% | 1.484.934,00 |
| 11.07.2025 | 464,50 | 468,21 | 461,82 | 467,51 | 0,69% | 1.206.703,00 |
| 10.07.2025 | 458,68 | 466,48 | 456,00 | 464,31 | 0,27% | 1.252.365,00 |
| 09.07.2025 | 465,33 | 465,99 | 460,20 | 463,06 | 0,01% | 891.598,00 |
| 08.07.2025 | 465,00 | 466,62 | 460,65 | 463,01 | -1,29% | 1.241.111,00 |
| 07.07.2025 | 464,01 | 470,55 | 461,37 | 469,06 | 1,41% | 1.221.935,00 |
| 03.07.2025 | 463,71 | 465,35 | 460,97 | 462,52 | -0,01% | 707.859,00 |
| 02.07.2025 | 466,04 | 466,92 | 458,61 | 462,55 | -0,73% | 1.124.239,00 |
| 01.07.2025 | 462,30 | 469,44 | 460,00 | 465,94 | 0,60% | 1.239.840,00 |
| 30.06.2025 | 459,00 | 463,82 | 457,88 | 463,14 | 0,99% | 1.201.434,00 |
| 27.06.2025 | 456,45 | 459,18 | 451,46 | 458,59 | 0,15% | 1.978.974,00 |
| 26.06.2025 | 459,31 | 464,07 | 456,64 | 457,90 | -0,11% | 1.585.020,00 |
| 25.06.2025 | 464,44 | 464,88 | 456,50 | 458,39 | -0,39% | 1.257.733,00 |
| 24.06.2025 | 467,85 | 468,70 | 457,68 | 460,20 | -2,59% | 1.966.006,00 |
| 23.06.2025 | 472,94 | 482,37 | 468,53 | 472,46 | 0,40% | 2.626.794,00 |
| 20.06.2025 | 469,20 | 474,31 | 461,11 | 470,56 | 0,42% | 2.411.814,00 |
| 18.06.2025 | 478,45 | 482,36 | 467,96 | 468,60 | -2,24% | 1.871.162,00 |
| 17.06.2025 | 471,52 | 481,58 | 467,50 | 479,34 | 2,63% | 2.158.110,00 |
| 16.06.2025 | 482,01 | 482,73 | 464,52 | 467,06 | -3,99% | 2.738.184,00 |
| 13.06.2025 | 478,97 | 488,30 | 473,35 | 486,45 | 3,66% | 2.699.175,00 |
| 12.06.2025 | 457,39 | 469,27 | 456,50 | 469,27 | 2,77% | 1.696.373,00 |
| 11.06.2025 | 464,15 | 464,15 | 443,41 | 456,60 | -4,26% | 3.612.712,00 |
| 10.06.2025 | 481,00 | 481,65 | 475,64 | 476,90 | -0,82% | 1.149.353,00 |
| 09.06.2025 | 481,10 | 482,84 | 476,62 | 480,83 | -0,18% | 1.062.983,00 |
| 06.06.2025 | 477,80 | 481,96 | 476,97 | 481,69 | 0,77% | 713.336,00 |
| 05.06.2025 | 485,00 | 485,13 | 471,75 | 478,03 | -0,87% | 1.061.386,00 |
| 04.06.2025 | 482,00 | 486,86 | 481,69 | 482,21 | 0,42% | 1.123.117,00 |
| 03.06.2025 | 479,00 | 481,13 | 476,54 | 480,17 | 0,28% | 1.030.266,00 |
| 02.06.2025 | 478,89 | 479,73 | 474,00 | 478,82 | -0,74% | 1.153.932,00 |
| 30.05.2025 | 473,69 | 482,38 | 471,06 | 482,38 | 1,83% | 2.194.127,00 |
| 29.05.2025 | 469,35 | 474,56 | 465,32 | 473,69 | 0,79% | 850.160,00 |
| 28.05.2025 | 477,50 | 478,98 | 469,00 | 469,98 | -1,44% | 907.252,00 |
| 27.05.2025 | 471,07 | 476,85 | 468,66 | 476,85 | 1,70% | 1.275.148,00 |
| 23.05.2025 | 467,96 | 469,55 | 465,56 | 468,88 | -0,33% | 866.694,00 |
| 22.05.2025 | 469,76 | 472,87 | 467,12 | 470,45 | 0,04% | 884.213,00 |
| 21.05.2025 | 480,83 | 480,93 | 470,05 | 470,28 | -1,16% | 1.433.438,00 |