421,325€
1,28%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 414,55 | 424,20 | 414,55 | 421,85 | 1,41% | 2.364,00 |
| 20.02.2025 | 415,40 | 416,75 | 411,15 | 416,00 | 0,29% | 3.186,00 |
| 19.02.2025 | 411,40 | 419,75 | 408,85 | 414,80 | 1,26% | 3.250,00 |
| 18.02.2025 | 411,80 | 414,80 | 406,55 | 409,65 | -0,73% | 5.200,00 |
| 17.02.2025 | 404,20 | 414,95 | 403,55 | 412,65 | 2,27% | 5.476,00 |
| 14.02.2025 | 412,90 | 415,95 | 400,05 | 403,50 | -2,79% | 4.675,00 |
| 13.02.2025 | 424,85 | 427,95 | 413,40 | 415,10 | -2,33% | 4.202,00 |
| 12.02.2025 | 434,55 | 434,55 | 424,55 | 425,00 | -1,85% | 1.383,00 |
| 11.02.2025 | 433,05 | 435,90 | 430,55 | 433,00 | -0,14% | 838,00 |
| 10.02.2025 | 435,00 | 435,30 | 428,70 | 433,60 | 0,84% | 1.684,00 |
| 07.02.2025 | 431,05 | 436,30 | 430,00 | 430,00 | -0,23% | 1.215,00 |
| 06.02.2025 | 434,95 | 437,20 | 428,60 | 431,00 | -0,29% | 2.087,00 |
| 05.02.2025 | 438,00 | 439,35 | 431,05 | 432,25 | -1,18% | 1.409,00 |
| 04.02.2025 | 446,00 | 446,00 | 435,25 | 437,40 | -1,46% | 4.364,00 |
| 03.02.2025 | 444,00 | 449,20 | 441,00 | 443,90 | -0,59% | 2.426,00 |
| 31.01.2025 | 443,95 | 447,60 | 440,30 | 446,55 | 1,51% | 4.258,00 |
| 30.01.2025 | 438,35 | 442,15 | 433,00 | 439,90 | 0,74% | 2.682,00 |
| 29.01.2025 | 441,10 | 444,85 | 432,00 | 436,65 | -0,58% | 5.059,00 |
| 28.01.2025 | 482,60 | 484,75 | 438,45 | 439,20 | -8,24% | 7.108,00 |
| 27.01.2025 | 472,70 | 481,80 | 468,85 | 478,65 | 1,00% | 1.602,00 |
| 24.01.2025 | 476,70 | 478,20 | 470,95 | 473,90 | -0,59% | 1.085,00 |
| 23.01.2025 | 480,85 | 486,50 | 475,00 | 476,70 | -0,77% | 2.168,00 |
| 22.01.2025 | 490,20 | 490,20 | 475,85 | 480,40 | -1,22% | 2.492,00 |
| 21.01.2025 | 476,65 | 488,70 | 474,05 | 486,35 | 2,02% | 4.507,00 |
| 20.01.2025 | 477,80 | 477,95 | 475,05 | 476,70 | -0,20% | 4.101,00 |
| 17.01.2025 | 475,15 | 479,95 | 472,00 | 477,65 | 1,49% | 4.377,00 |
| 16.01.2025 | 470,30 | 473,90 | 468,15 | 470,65 | 0,19% | 1.070,00 |
| 15.01.2025 | 470,75 | 474,10 | 466,60 | 469,75 | 0,72% | 753,00 |
| 14.01.2025 | 473,45 | 475,95 | 465,00 | 466,40 | -1,50% | 1.510,00 |
| 13.01.2025 | 461,00 | 474,45 | 456,35 | 473,50 | 3,60% | 1.512,00 |
| 10.01.2025 | 458,50 | 460,95 | 455,05 | 457,05 | -0,41% | 1.370,00 |
| 09.01.2025 | 454,30 | 460,45 | 454,25 | 458,95 | 1,03% | 2.284,00 |
| 08.01.2025 | 450,25 | 455,05 | 447,70 | 454,25 | 1,19% | 3.407,00 |
| 07.01.2025 | 446,60 | 455,10 | 446,15 | 448,90 | 0,04% | 1.361,00 |
| 06.01.2025 | 468,55 | 469,65 | 448,70 | 448,70 | -4,12% | 1.644,00 |
| 03.01.2025 | 471,45 | 474,00 | 467,30 | 468,00 | -0,70% | 8.498,00 |
| 02.01.2025 | 471,55 | 475,35 | 467,20 | 471,30 | 0,75% | 1.187,00 |
| 30.12.2024 | 467,05 | 469,90 | 465,85 | 467,80 | -0,50% | 557,00 |
| 27.12.2024 | 467,90 | 472,90 | 467,20 | 470,15 | 0,84% | 1.010,00 |
| 23.12.2024 | 466,00 | 471,45 | 463,15 | 466,25 | 0,21% | 966,00 |
| 20.12.2024 | 463,55 | 468,30 | 458,85 | 465,25 | 0,43% | 1.613,00 |
| 19.12.2024 | 464,30 | 466,75 | 460,25 | 463,25 | -0,60% | 953,00 |
| 18.12.2024 | 469,00 | 470,00 | 463,30 | 466,05 | -0,08% | 1.047,00 |
| 17.12.2024 | 465,70 | 469,95 | 462,25 | 466,40 | -0,13% | 1.459,00 |
| 16.12.2024 | 472,30 | 473,70 | 467,00 | 467,00 | -0,94% | 1.881,00 |
| 13.12.2024 | 476,10 | 477,50 | 470,00 | 471,45 | -0,63% | 1.631,00 |
| 12.12.2024 | 473,40 | 478,95 | 466,55 | 474,45 | -1,21% | 1.758,00 |
| 11.12.2024 | 487,05 | 490,10 | 479,40 | 480,25 | -1,32% | 1.250,00 |
| 10.12.2024 | 484,35 | 488,65 | 481,50 | 486,65 | 0,59% | 1.033,00 |
| 09.12.2024 | 485,05 | 487,75 | 481,30 | 483,80 | -0,26% | 1.955,00 |
| 06.12.2024 | 487,55 | 490,45 | 483,00 | 485,05 | -0,78% | 1.709,00 |
| 05.12.2024 | 492,05 | 493,00 | 486,40 | 488,85 | -0,64% | 1.241,00 |
| 04.12.2024 | 494,00 | 495,70 | 488,00 | 492,00 | -0,30% | 1.429,00 |
| 03.12.2024 | 495,05 | 496,95 | 491,05 | 493,50 | -0,50% | 1.304,00 |
| 02.12.2024 | 501,80 | 504,30 | 495,20 | 496,00 | -1,08% | 1.419,00 |
| 29.11.2024 | 502,00 | 502,70 | 496,00 | 501,40 | -0,59% | 1.256,00 |
| 28.11.2024 | 497,55 | 505,70 | 497,55 | 504,40 | 1,44% | 537,00 |
| 27.11.2024 | 499,20 | 501,30 | 492,05 | 497,25 | -0,36% | 7.234,00 |
| 26.11.2024 | 496,90 | 499,95 | 494,55 | 499,05 | 0,82% | 1.372,00 |
| 25.11.2024 | 518,80 | 518,80 | 491,40 | 495,00 | -4,72% | 3.024,00 |
| 22.11.2024 | 516,40 | 525,00 | 516,40 | 519,50 | -0,08% | 1.664,00 |
| 21.11.2024 | 508,50 | 519,90 | 506,20 | 519,90 | 2,54% | 1.179,00 |
| 20.11.2024 | 503,40 | 509,20 | 502,60 | 507,00 | 0,94% | 798,00 |
| 19.11.2024 | 503,00 | 511,70 | 501,10 | 502,30 | 0,36% | 1.648,00 |
| 18.11.2024 | 507,90 | 515,00 | 499,40 | 500,50 | -1,09% | 2.215,00 |
| 15.11.2024 | 510,20 | 512,60 | 504,10 | 506,00 | -1,15% | 1.946,00 |
| 14.11.2024 | 529,50 | 530,90 | 505,80 | 511,90 | -3,10% | 2.054,00 |
| 13.11.2024 | 533,20 | 535,50 | 526,50 | 528,30 | -0,86% | 1.211,00 |
| 12.11.2024 | 535,10 | 541,90 | 532,90 | 532,90 | -0,58% | 950,00 |
| 11.11.2024 | 530,00 | 541,10 | 528,20 | 536,00 | 1,59% | 1.905,00 |
| 08.11.2024 | 513,60 | 529,60 | 511,10 | 527,60 | 3,29% | 1.132,00 |
| 07.11.2024 | 515,90 | 516,40 | 509,40 | 510,80 | -0,64% | 2.537,00 |
| 06.11.2024 | 519,90 | 536,20 | 507,10 | 514,10 | 3,00% | 4.050,00 |
| 05.11.2024 | 501,30 | 501,30 | 497,55 | 499,15 | -0,31% | 782,00 |
| 04.11.2024 | 501,90 | 503,60 | 496,40 | 500,70 | -0,28% | 2.934,00 |
| 01.11.2024 | 504,00 | 508,00 | 502,10 | 502,10 | -0,26% | 947,00 |
| 31.10.2024 | 500,10 | 506,70 | 498,80 | 503,40 | 0,36% | 1.815,00 |
| 30.10.2024 | 506,20 | 508,80 | 500,30 | 501,60 | -0,63% | 1.629,00 |
| 29.10.2024 | 511,70 | 514,60 | 502,70 | 504,80 | -1,83% | 1.904,00 |
| 28.10.2024 | 525,20 | 526,00 | 511,80 | 514,20 | -1,31% | 1.136,00 |
| 25.10.2024 | 522,70 | 526,00 | 519,10 | 521,00 | -0,15% | 1.099,00 |
| 24.10.2024 | 529,90 | 533,20 | 521,80 | 521,80 | -1,44% | 1.032,00 |
| 23.10.2024 | 534,70 | 540,00 | 529,40 | 529,40 | -1,12% | 1.879,00 |
| 22.10.2024 | 568,80 | 575,90 | 531,20 | 535,40 | -5,79% | 3.915,00 |
| 21.10.2024 | 562,30 | 569,70 | 562,20 | 568,30 | 1,05% | 1.789,00 |
| 18.10.2024 | 563,80 | 565,20 | 560,60 | 562,40 | 0,07% | 773,00 |
| 17.10.2024 | 562,40 | 567,40 | 561,20 | 562,00 | -0,34% | 825,00 |
| 16.10.2024 | 556,70 | 564,50 | 553,00 | 563,90 | 1,59% | 828,00 |
| 15.10.2024 | 561,10 | 563,00 | 554,60 | 555,10 | -0,93% | 1.701,00 |
| 14.10.2024 | 551,20 | 561,10 | 551,00 | 560,30 | 1,28% | 1.485,00 |
| 11.10.2024 | 544,10 | 553,20 | 541,50 | 553,20 | 1,10% | 1.848,00 |
| 10.10.2024 | 554,30 | 555,80 | 546,50 | 547,20 | -1,01% | 1.178,00 |
| 09.10.2024 | 555,10 | 559,30 | 550,80 | 552,80 | -0,40% | 592,00 |
| 08.10.2024 | 552,80 | 555,00 | 548,60 | 555,00 | 0,54% | 599,00 |
| 07.10.2024 | 555,60 | 556,10 | 549,80 | 552,00 | 0,18% | 1.588,00 |
| 04.10.2024 | 551,00 | 553,00 | 546,60 | 551,00 | 0,88% | 679,00 |
| 03.10.2024 | 544,50 | 551,70 | 544,10 | 546,20 | 0,04% | 861,00 |
| 02.10.2024 | 553,10 | 556,70 | 545,00 | 546,00 | -0,24% | 2.055,00 |
| 01.10.2024 | 522,80 | 552,50 | 522,80 | 547,30 | 4,25% | 2.694,00 |
| 30.09.2024 | 521,80 | 525,40 | 516,80 | 525,00 | 0,32% | 1.451,00 |