486,100€
-0,05%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 490,20 | 490,20 | 486,05 | 486,10 | -0,05% | 850,00 |
| 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 |
| 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 |