537,600€
0,39%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 529,55 | 539,90 | 528,50 | 538,00 | 0,47% | 1.372,00 |
| 27.03.2026 | 546,30 | 548,20 | 532,40 | 535,50 | -1,62% | 912,00 |
| 26.03.2026 | 537,00 | 547,90 | 535,90 | 544,30 | 1,00% | 650,00 |
| 25.03.2026 | 524,20 | 541,80 | 524,20 | 538,90 | 2,77% | 933,00 |
| 24.03.2026 | 531,00 | 532,00 | 523,00 | 524,40 | -0,83% | 1.519,00 |
| 23.03.2026 | 538,30 | 546,70 | 527,00 | 528,80 | -1,76% | 2.667,00 |
| 20.03.2026 | 548,80 | 554,50 | 538,30 | 538,30 | -2,13% | 1.796,00 |
| 19.03.2026 | 561,70 | 562,30 | 542,10 | 550,00 | -2,01% | 1.651,00 |
| 18.03.2026 | 548,50 | 561,30 | 548,50 | 561,30 | 2,15% | 1.817,00 |
| 17.03.2026 | 561,60 | 561,60 | 547,90 | 549,50 | -2,29% | 1.422,00 |
| 16.03.2026 | 568,00 | 569,90 | 556,20 | 562,40 | -0,92% | 2.307,00 |
| 13.03.2026 | 568,40 | 573,50 | 559,50 | 567,60 | -0,19% | 2.452,00 |
| 12.03.2026 | 562,00 | 573,70 | 558,10 | 568,70 | 1,10% | 1.297,00 |
| 11.03.2026 | 563,00 | 567,30 | 557,90 | 562,50 | 0,05% | 1.329,00 |
| 10.03.2026 | 567,00 | 570,40 | 558,40 | 562,20 | -0,97% | 3.518,00 |
| 09.03.2026 | 589,90 | 599,00 | 566,00 | 567,70 | -2,07% | 6.546,00 |
| 06.03.2026 | 566,00 | 579,70 | 562,30 | 579,70 | 2,77% | 2.373,00 |
| 05.03.2026 | 572,50 | 575,50 | 559,10 | 564,10 | -1,04% | 1.882,00 |
| 04.03.2026 | 573,00 | 575,00 | 561,00 | 570,00 | -0,77% | 2.855,00 |
| 03.03.2026 | 585,50 | 593,30 | 568,10 | 574,40 | -0,83% | 6.223,00 |
| 02.03.2026 | 601,20 | 616,00 | 567,90 | 579,20 | 3,63% | 13.698,00 |
| 27.02.2026 | 545,00 | 558,90 | 536,70 | 558,90 | 2,63% | 1.940,00 |
| 26.02.2026 | 547,00 | 549,40 | 541,90 | 544,60 | -0,66% | 1.157,00 |
| 25.02.2026 | 562,00 | 565,80 | 538,50 | 548,20 | -3,21% | 1.970,00 |
| 24.02.2026 | 560,50 | 568,20 | 553,80 | 566,40 | 1,00% | 902,00 |
| 23.02.2026 | 554,70 | 562,40 | 552,90 | 560,80 | 0,54% | 1.048,00 |
| 20.02.2026 | 571,90 | 573,50 | 550,40 | 557,80 | -1,36% | 2.538,00 |
| 19.02.2026 | 553,80 | 569,80 | 551,00 | 565,50 | 2,43% | 2.318,00 |
| 18.02.2026 | 548,80 | 557,50 | 546,30 | 552,10 | 0,55% | 1.756,00 |
| 17.02.2026 | 549,00 | 554,70 | 544,40 | 549,10 | 0,04% | 1.671,00 |
| 16.02.2026 | 551,00 | 554,70 | 540,10 | 548,90 | 0,15% | 1.388,00 |
| 13.02.2026 | 535,10 | 552,60 | 532,30 | 548,10 | 2,30% | 3.728,00 |
| 12.02.2026 | 530,40 | 542,60 | 527,10 | 535,80 | 1,02% | 2.046,00 |
| 11.02.2026 | 528,30 | 533,30 | 524,30 | 530,40 | -0,17% | 990,00 |
| 10.02.2026 | 534,20 | 537,90 | 526,90 | 531,30 | -0,77% | 1.159,00 |
| 09.02.2026 | 528,00 | 536,20 | 520,10 | 535,40 | 1,67% | 2.879,00 |
| 06.02.2026 | 517,10 | 526,60 | 510,80 | 526,60 | 2,17% | 1.314,00 |
| 05.02.2026 | 510,00 | 519,90 | 505,40 | 515,40 | 0,84% | 1.798,00 |
| 04.02.2026 | 531,90 | 534,80 | 504,90 | 511,10 | -4,11% | 4.378,00 |
| 03.02.2026 | 539,50 | 546,60 | 523,70 | 533,00 | -1,13% | 2.819,00 |
| 02.02.2026 | 531,00 | 542,70 | 519,30 | 539,10 | 0,77% | 4.261,00 |
| 30.01.2026 | 522,70 | 536,50 | 516,10 | 535,00 | 2,33% | 3.323,00 |
| 29.01.2026 | 499,00 | 538,00 | 492,85 | 522,80 | 4,52% | 9.761,00 |
| 28.01.2026 | 494,55 | 502,00 | 487,70 | 500,20 | 1,58% | 4.041,00 |
| 27.01.2026 | 488,00 | 496,30 | 472,40 | 492,40 | 0,59% | 2.904,00 |
| 26.01.2026 | 497,05 | 501,00 | 484,50 | 489,50 | -1,98% | 3.575,00 |
| 23.01.2026 | 506,00 | 506,00 | 497,45 | 499,40 | -0,93% | 3.997,00 |
| 22.01.2026 | 503,20 | 507,20 | 496,65 | 504,10 | 0,48% | 2.639,00 |
| 21.01.2026 | 491,45 | 502,80 | 489,10 | 501,70 | 1,95% | 5.602,00 |
| 20.01.2026 | 496,10 | 499,95 | 488,40 | 492,10 | -0,50% | 3.593,00 |
| 19.01.2026 | 500,00 | 500,40 | 476,00 | 494,55 | -1,31% | 6.420,00 |
| 16.01.2026 | 499,65 | 502,50 | 496,35 | 501,10 | 0,50% | 4.325,00 |
| 15.01.2026 | 497,60 | 499,00 | 483,60 | 498,60 | 1,93% | 3.704,00 |
| 14.01.2026 | 478,80 | 496,70 | 476,05 | 489,15 | 2,23% | 5.685,00 |
| 13.01.2026 | 473,90 | 483,50 | 471,05 | 478,50 | 1,33% | 5.096,00 |
| 12.01.2026 | 477,50 | 478,00 | 462,60 | 472,20 | 1,22% | 6.293,00 |
| 09.01.2026 | 449,95 | 469,30 | 448,85 | 466,50 | 5,10% | 7.486,00 |
| 08.01.2026 | 453,30 | 465,80 | 440,70 | 443,85 | 4,21% | 13.602,00 |
| 07.01.2026 | 448,15 | 455,10 | 425,15 | 425,90 | -4,76% | 5.771,00 |
| 06.01.2026 | 434,75 | 460,60 | 433,05 | 447,20 | 2,58% | 6.774,00 |
| 05.01.2026 | 430,00 | 441,00 | 428,05 | 435,95 | 3,01% | 4.974,00 |
| 02.01.2026 | 412,60 | 423,25 | 406,35 | 423,20 | 2,04% | 4.375,00 |
| 30.12.2025 | 415,95 | 417,20 | 413,00 | 414,75 | -0,12% | 1.138,00 |
| 29.12.2025 | 411,70 | 415,70 | 410,00 | 415,25 | 1,28% | 2.465,00 |
| 23.12.2025 | 411,30 | 412,35 | 408,05 | 410,00 | -0,38% | 1.337,00 |
| 22.12.2025 | 404,20 | 412,10 | 401,45 | 411,55 | 1,83% | 2.725,00 |
| 19.12.2025 | 400,05 | 405,20 | 396,05 | 404,15 | 0,66% | 1.458,00 |
| 18.12.2025 | 403,55 | 408,95 | 398,05 | 401,50 | -0,69% | 1.026,00 |
| 17.12.2025 | 400,75 | 404,30 | 394,15 | 404,30 | -0,28% | 1.840,00 |
| 16.12.2025 | 406,00 | 409,00 | 402,40 | 405,45 | -1,59% | 1.157,00 |
| 15.12.2025 | 409,95 | 412,50 | 406,20 | 412,00 | 0,76% | 2.070,00 |
| 12.12.2025 | 406,20 | 409,50 | 402,65 | 408,90 | 1,15% | 1.490,00 |
| 11.12.2025 | 399,95 | 411,35 | 393,05 | 404,25 | 0,26% | 1.305,00 |
| 10.12.2025 | 401,00 | 403,50 | 393,40 | 403,20 | 0,42% | 1.795,00 |
| 09.12.2025 | 398,65 | 406,05 | 398,65 | 401,50 | 0,56% | 1.298,00 |
| 08.12.2025 | 388,45 | 399,95 | 387,00 | 399,25 | 2,78% | 2.158,00 |
| 05.12.2025 | 385,00 | 388,85 | 383,25 | 388,45 | 1,15% | 1.870,00 |
| 04.12.2025 | 384,45 | 385,10 | 381,30 | 384,05 | 0,37% | 1.509,00 |
| 03.12.2025 | 380,70 | 383,50 | 376,80 | 382,65 | 0,68% | 2.370,00 |
| 02.12.2025 | 378,00 | 381,55 | 377,00 | 380,05 | 0,49% | 2.204,00 |
| 01.12.2025 | 393,00 | 393,80 | 377,70 | 378,20 | -3,78% | 2.507,00 |
| 28.11.2025 | 396,00 | 396,00 | 390,70 | 393,05 | -0,99% | 1.010,00 |
| 27.11.2025 | 392,40 | 397,00 | 390,05 | 397,00 | 1,08% | 617,00 |
| 26.11.2025 | 391,70 | 394,75 | 388,85 | 392,75 | 0,45% | 1.940,00 |
| 25.11.2025 | 392,25 | 394,00 | 387,70 | 391,00 | -0,23% | 3.139,00 |
| 24.11.2025 | 399,50 | 401,00 | 391,05 | 391,90 | -1,98% | 1.853,00 |
| 21.11.2025 | 405,65 | 407,65 | 399,45 | 399,80 | -1,28% | 3.137,00 |
| 20.11.2025 | 410,95 | 411,80 | 403,10 | 405,00 | -0,94% | 1.985,00 |
| 19.11.2025 | 408,90 | 412,75 | 406,35 | 408,85 | -0,22% | 1.645,00 |
| 18.11.2025 | 405,40 | 412,00 | 403,35 | 409,75 | 1,17% | 2.728,00 |
| 17.11.2025 | 401,15 | 405,00 | 400,15 | 405,00 | 1,05% | 1.562,00 |
| 14.11.2025 | 391,95 | 400,90 | 389,90 | 400,80 | 2,30% | 2.977,00 |
| 13.11.2025 | 394,30 | 395,85 | 391,40 | 391,80 | -1,02% | 1.933,00 |
| 12.11.2025 | 396,50 | 396,55 | 393,90 | 395,85 | 0,06% | 2.104,00 |
| 11.11.2025 | 391,00 | 397,50 | 388,00 | 395,60 | 1,12% | 4.545,00 |
| 10.11.2025 | 403,95 | 404,00 | 388,50 | 391,20 | -1,22% | 3.514,00 |
| 07.11.2025 | 407,85 | 407,90 | 393,95 | 396,05 | -2,70% | 3.165,00 |
| 06.11.2025 | 411,85 | 411,90 | 403,75 | 407,05 | -1,19% | 2.320,00 |
| 05.11.2025 | 420,50 | 423,45 | 411,95 | 411,95 | -2,45% | 1.461,00 |
| 04.11.2025 | 420,05 | 424,05 | 418,80 | 422,30 | -0,33% | 2.290,00 |