517,400€
2,05%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 519,10 | 523,30 | 515,10 | 523,30 | 1,08% | 503,00 |
| 26.09.2024 | 518,60 | 521,60 | 515,10 | 517,70 | -0,29% | 426,00 |
| 25.09.2024 | 516,70 | 521,30 | 513,80 | 519,20 | 0,44% | 444,00 |
| 24.09.2024 | 523,30 | 523,80 | 516,90 | 516,90 | -0,98% | 328,00 |
| 23.09.2024 | 508,10 | 522,00 | 508,10 | 522,00 | 2,53% | 569,00 |
| 20.09.2024 | 504,40 | 512,80 | 504,40 | 509,10 | 0,91% | 273,00 |
| 19.09.2024 | 509,80 | 511,60 | 504,50 | 504,50 | -0,88% | 1.000,00 |
| 18.09.2024 | 509,00 | 511,00 | 504,10 | 509,00 | -0,12% | 574,00 |
| 17.09.2024 | 516,10 | 516,10 | 507,10 | 509,60 | -0,93% | 947,00 |
| 16.09.2024 | 515,10 | 516,30 | 510,60 | 514,40 | -0,12% | 437,00 |
| 13.09.2024 | 511,10 | 515,00 | 510,00 | 515,00 | 0,33% | 322,00 |
| 12.09.2024 | 514,30 | 517,30 | 512,00 | 513,30 | 0,02% | 422,00 |
| 11.09.2024 | 517,30 | 519,60 | 509,60 | 513,20 | -1,12% | 449,00 |
| 10.09.2024 | 519,90 | 524,30 | 517,60 | 519,00 | -0,50% | 886,00 |
| 09.09.2024 | 514,40 | 523,50 | 511,40 | 521,60 | 2,27% | 896,00 |
| 06.09.2024 | 509,30 | 515,90 | 506,80 | 510,00 | -0,12% | 1.201,00 |
| 05.09.2024 | 519,10 | 520,00 | 508,20 | 510,60 | -1,66% | 682,00 |
| 04.09.2024 | 512,50 | 522,50 | 510,00 | 519,20 | 1,15% | 910,00 |
| 03.09.2024 | 511,00 | 517,40 | 509,80 | 513,30 | 0,77% | 923,00 |
| 02.09.2024 | 517,00 | 518,00 | 508,20 | 509,40 | -0,99% | 1.278,00 |
| 30.08.2024 | 513,70 | 514,50 | 509,40 | 514,50 | 0,39% | 639,00 |
| 29.08.2024 | 506,30 | 513,00 | 506,30 | 512,50 | 1,26% | 396,00 |
| 28.08.2024 | 503,90 | 510,90 | 502,10 | 506,10 | 0,84% | 335,00 |
| 27.08.2024 | 498,20 | 503,40 | 496,25 | 501,90 | 0,28% | 342,00 |
| 26.08.2024 | 497,70 | 501,80 | 494,45 | 500,50 | 0,87% | 649,00 |
| 23.08.2024 | 503,10 | 503,10 | 493,85 | 496,20 | -1,06% | 654,00 |
| 22.08.2024 | 497,00 | 501,80 | 495,60 | 501,50 | 1,07% | 402,00 |
| 21.08.2024 | 499,90 | 502,90 | 496,20 | 496,20 | -0,88% | 806,00 |
| 20.08.2024 | 503,60 | 506,00 | 497,00 | 500,60 | -0,58% | 1.788,00 |
| 19.08.2024 | 503,90 | 509,00 | 502,60 | 503,50 | -0,91% | 1.867,00 |
| 16.08.2024 | 512,50 | 512,50 | 506,90 | 508,10 | -0,41% | 2.167,00 |
| 15.08.2024 | 511,20 | 514,40 | 509,50 | 510,20 | -0,29% | 721,00 |
| 14.08.2024 | 509,90 | 511,80 | 505,40 | 511,70 | 0,79% | 665,00 |
| 13.08.2024 | 511,60 | 512,50 | 505,00 | 507,70 | -0,26% | 1.056,00 |
| 12.08.2024 | 506,70 | 509,90 | 503,10 | 509,00 | 0,77% | 772,00 |
| 09.08.2024 | 506,70 | 507,90 | 502,50 | 505,10 | -0,14% | 1.363,00 |
| 08.08.2024 | 502,40 | 507,90 | 498,20 | 505,80 | 0,36% | 543,00 |
| 07.08.2024 | 498,15 | 504,90 | 491,85 | 504,00 | 1,20% | 1.299,00 |
| 06.08.2024 | 503,90 | 504,90 | 498,00 | 498,00 | 0,03% | 1.587,00 |
| 05.08.2024 | 497,05 | 516,90 | 483,00 | 497,85 | -0,45% | 6.342,00 |
| 02.08.2024 | 509,90 | 514,00 | 495,50 | 500,10 | -1,57% | 2.425,00 |
| 01.08.2024 | 499,60 | 508,80 | 498,50 | 508,10 | 1,44% | 1.475,00 |
| 31.07.2024 | 497,20 | 503,40 | 496,25 | 500,90 | 0,75% | 1.812,00 |
| 30.07.2024 | 486,35 | 497,15 | 485,05 | 497,15 | 1,98% | 1.208,00 |
| 29.07.2024 | 485,00 | 488,85 | 480,55 | 487,50 | 0,67% | 2.276,00 |
| 26.07.2024 | 482,55 | 486,45 | 480,05 | 484,25 | 0,08% | 2.080,00 |
| 25.07.2024 | 473,70 | 485,10 | 469,40 | 483,85 | 1,88% | 2.585,00 |
| 24.07.2024 | 463,35 | 478,70 | 458,05 | 474,90 | 3,13% | 2.734,00 |
| 23.07.2024 | 436,55 | 460,90 | 435,20 | 460,50 | 5,63% | 2.719,00 |
| 22.07.2024 | 437,80 | 437,80 | 431,75 | 435,95 | -0,26% | 1.197,00 |
| 19.07.2024 | 436,15 | 439,20 | 434,40 | 437,10 | 0,02% | 361,00 |
| 18.07.2024 | 435,30 | 440,30 | 433,35 | 437,00 | 0,34% | 801,00 |
| 17.07.2024 | 428,40 | 435,50 | 427,55 | 435,50 | 1,34% | 686,00 |
| 16.07.2024 | 427,35 | 430,75 | 424,05 | 429,75 | 0,84% | 442,00 |
| 15.07.2024 | 429,15 | 432,00 | 424,40 | 426,15 | 0,15% | 886,00 |
| 12.07.2024 | 425,55 | 426,25 | 422,40 | 425,50 | 0,33% | 321,00 |
| 11.07.2024 | 426,65 | 427,00 | 421,05 | 424,10 | -0,21% | 476,00 |
| 10.07.2024 | 423,90 | 427,25 | 423,00 | 425,00 | -0,27% | 1.060,00 |
| 09.07.2024 | 425,80 | 428,75 | 425,30 | 426,15 | -0,25% | 340,00 |
| 08.07.2024 | 424,65 | 428,65 | 424,65 | 427,20 | 0,36% | 772,00 |
| 05.07.2024 | 430,20 | 430,95 | 424,45 | 425,65 | -0,68% | 612,00 |