404,700€
-0,20%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 405,65 | 409,35 | 403,92 | 404,63 | -0,22% | 2.825,00 |
| 16.07.2025 | 404,55 | 407,90 | 399,15 | 405,50 | -0,25% | 1.911,00 |
| 15.07.2025 | 407,50 | 407,80 | 403,85 | 406,50 | 0,06% | 4.229,00 |
| 14.07.2025 | 401,85 | 406,65 | 398,65 | 406,25 | 1,54% | 4.618,00 |
| 11.07.2025 | 398,10 | 400,65 | 396,00 | 400,10 | 0,77% | 2.136,00 |
| 10.07.2025 | 394,35 | 398,85 | 391,00 | 397,05 | 0,39% | 4.337,00 |
| 09.07.2025 | 395,60 | 398,10 | 393,05 | 395,50 | 0,15% | 3.368,00 |
| 08.07.2025 | 400,60 | 400,65 | 394,55 | 394,90 | -1,28% | 2.265,00 |
| 07.07.2025 | 396,55 | 401,00 | 394,85 | 400,00 | 1,19% | 3.994,00 |
| 04.07.2025 | 392,20 | 395,35 | 392,15 | 395,30 | 0,22% | 2.062,00 |
| 03.07.2025 | 393,10 | 395,05 | 391,00 | 394,45 | 0,57% | 2.262,00 |
| 02.07.2025 | 396,40 | 399,95 | 389,85 | 392,20 | -0,77% | 4.128,00 |
| 01.07.2025 | 393,15 | 399,20 | 390,50 | 395,25 | 0,36% | 2.023,00 |
| 30.06.2025 | 393,45 | 394,35 | 388,05 | 393,85 | 1,08% | 3.304,00 |
| 27.06.2025 | 393,10 | 394,45 | 385,10 | 389,65 | -0,31% | 2.777,00 |
| 26.06.2025 | 393,15 | 396,80 | 390,25 | 390,85 | -0,74% | 3.100,00 |
| 25.06.2025 | 397,75 | 400,05 | 392,05 | 393,75 | -0,78% | 5.150,00 |
| 24.06.2025 | 403,85 | 404,55 | 393,95 | 396,85 | -2,77% | 9.211,00 |
| 23.06.2025 | 416,90 | 418,70 | 405,85 | 408,15 | 0,10% | 11.010,00 |
| 20.06.2025 | 412,65 | 412,65 | 402,65 | 407,75 | -0,79% | 5.448,00 |
| 19.06.2025 | 409,25 | 415,80 | 408,00 | 411,00 | 0,60% | 3.607,00 |
| 18.06.2025 | 420,10 | 420,10 | 407,45 | 408,55 | -2,11% | 3.846,00 |
| 17.06.2025 | 406,80 | 419,75 | 405,00 | 417,35 | 3,33% | 6.954,00 |
| 16.06.2025 | 427,90 | 429,60 | 401,80 | 403,90 | -4,05% | 8.690,00 |
| 13.06.2025 | 428,20 | 433,00 | 411,85 | 420,95 | 4,03% | 17.595,00 |
| 12.06.2025 | 396,00 | 404,65 | 394,50 | 404,65 | 1,67% | 3.596,00 |
| 11.06.2025 | 417,55 | 417,55 | 387,00 | 398,00 | -4,51% | 7.093,00 |
| 10.06.2025 | 420,60 | 423,55 | 416,80 | 416,80 | -1,02% | 2.898,00 |
| 09.06.2025 | 422,00 | 423,30 | 419,00 | 421,10 | -0,20% | 934,00 |
| 06.06.2025 | 419,50 | 423,00 | 417,45 | 421,95 | 0,76% | 2.211,00 |
| 05.06.2025 | 423,25 | 424,95 | 412,55 | 418,75 | -0,96% | 2.593,00 |
| 04.06.2025 | 422,85 | 425,75 | 421,50 | 422,80 | 0,30% | 2.318,00 |
| 03.06.2025 | 418,45 | 423,00 | 417,10 | 421,55 | 0,98% | 1.660,00 |
| 02.06.2025 | 424,00 | 424,95 | 414,85 | 417,45 | -1,54% | 3.154,00 |
| 30.05.2025 | 418,85 | 424,00 | 415,30 | 424,00 | 2,18% | 4.022,00 |
| 29.05.2025 | 421,05 | 421,05 | 411,40 | 414,95 | -0,14% | 1.412,00 |
| 28.05.2025 | 420,85 | 423,75 | 415,55 | 415,55 | -0,88% | 3.760,00 |
| 27.05.2025 | 417,95 | 419,40 | 413,10 | 419,25 | -0,30% | 4.166,00 |
| 26.05.2025 | 415,35 | 421,60 | 414,05 | 420,50 | 2,24% | 2.078,00 |
| 23.05.2025 | 416,55 | 418,50 | 410,75 | 411,30 | -1,60% | 3.390,00 |
| 22.05.2025 | 414,85 | 419,15 | 414,35 | 418,00 | 0,55% | 1.370,00 |
| 21.05.2025 | 420,90 | 428,20 | 414,70 | 415,70 | -1,27% | 3.148,00 |
| 20.05.2025 | 421,15 | 423,20 | 419,35 | 421,05 | 0,13% | 1.376,00 |
| 19.05.2025 | 415,50 | 425,00 | 413,25 | 420,50 | 0,31% | 3.097,00 |
| 16.05.2025 | 415,95 | 419,20 | 413,55 | 419,20 | 0,95% | 2.726,00 |
| 15.05.2025 | 400,70 | 416,25 | 400,70 | 415,25 | 3,23% | 2.721,00 |
| 14.05.2025 | 413,30 | 415,95 | 398,20 | 402,25 | -2,05% | 3.316,00 |
| 13.05.2025 | 424,95 | 427,80 | 410,65 | 410,65 | -3,67% | 2.913,00 |
| 12.05.2025 | 425,90 | 428,95 | 419,25 | 426,30 | 1,40% | 2.328,00 |
| 09.05.2025 | 423,30 | 425,10 | 415,80 | 420,40 | -0,67% | 866,00 |
| 08.05.2025 | 419,00 | 426,80 | 416,90 | 423,25 | 1,49% | 1.508,00 |
| 07.05.2025 | 415,25 | 417,95 | 411,50 | 417,05 | 1,37% | 3.509,00 |
| 06.05.2025 | 416,30 | 417,75 | 408,70 | 411,40 | -1,33% | 1.575,00 |
| 05.05.2025 | 415,50 | 421,00 | 413,20 | 416,95 | -0,20% | 2.351,00 |
| 02.05.2025 | 422,00 | 432,40 | 413,30 | 417,80 | -0,61% | 5.250,00 |
| 30.04.2025 | 418,00 | 421,95 | 415,45 | 420,35 | 0,44% | 1.483,00 |
| 29.04.2025 | 418,25 | 420,00 | 416,20 | 418,50 | 0,31% | 643,00 |
| 28.04.2025 | 418,30 | 424,95 | 416,00 | 417,20 | -0,74% | 1.655,00 |
| 25.04.2025 | 413,60 | 420,30 | 410,85 | 420,30 | 2,51% | 963,00 |
| 24.04.2025 | 405,00 | 411,25 | 404,90 | 410,00 | 0,50% | 886,00 |
| 23.04.2025 | 410,05 | 412,90 | 404,00 | 407,95 | 0,80% | 2.201,00 |
| 22.04.2025 | 405,00 | 413,65 | 386,40 | 404,70 | -0,54% | 8.036,00 |
| 17.04.2025 | 422,65 | 423,55 | 396,00 | 406,90 | -2,74% | 1.220,00 |
| 16.04.2025 | 414,15 | 424,95 | 412,00 | 418,35 | 0,53% | 1.587,00 |
| 15.04.2025 | 417,50 | 420,45 | 416,15 | 416,15 | -0,68% | 501,00 |
| 14.04.2025 | 420,55 | 421,80 | 413,95 | 419,00 | -0,04% | 1.250,00 |
| 11.04.2025 | 412,45 | 421,60 | 405,00 | 419,15 | 1,28% | 1.404,00 |
| 10.04.2025 | 421,05 | 422,40 | 402,45 | 413,85 | -1,58% | 1.267,00 |
| 09.04.2025 | 394,20 | 425,00 | 392,75 | 420,50 | 5,13% | 2.867,00 |
| 08.04.2025 | 397,80 | 412,15 | 396,00 | 400,00 | 1,27% | 1.642,00 |
| 07.04.2025 | 384,50 | 399,95 | 373,55 | 395,00 | 0,00% | 5.073,00 |
| 04.04.2025 | 408,35 | 420,00 | 394,55 | 395,00 | -4,17% | 4.077,00 |
| 03.04.2025 | 402,10 | 415,65 | 398,10 | 412,20 | -1,46% | 2.673,00 |
| 02.04.2025 | 415,95 | 419,25 | 412,25 | 418,30 | 0,55% | 614,00 |
| 01.04.2025 | 411,50 | 417,15 | 411,15 | 416,00 | 0,67% | 942,00 |
| 31.03.2025 | 406,45 | 417,70 | 405,85 | 413,25 | 1,16% | 4.021,00 |
| 28.03.2025 | 411,00 | 411,10 | 406,45 | 408,50 | -0,35% | 1.713,00 |
| 27.03.2025 | 413,40 | 414,45 | 408,00 | 409,95 | -1,20% | 1.542,00 |
| 26.03.2025 | 410,05 | 418,00 | 406,70 | 414,95 | 1,57% | 1.771,00 |
| 25.03.2025 | 402,00 | 410,80 | 400,05 | 408,55 | 1,72% | 2.179,00 |
| 24.03.2025 | 400,00 | 405,95 | 392,10 | 401,65 | -1,08% | 6.793,00 |
| 21.03.2025 | 429,05 | 443,95 | 399,50 | 406,05 | -5,39% | 5.065,00 |
| 20.03.2025 | 434,05 | 436,90 | 428,50 | 429,20 | -0,69% | 2.339,00 |
| 19.03.2025 | 428,90 | 436,00 | 428,70 | 432,20 | 1,03% | 1.627,00 |
| 18.03.2025 | 427,10 | 430,45 | 425,40 | 427,80 | 0,14% | 1.789,00 |
| 17.03.2025 | 427,25 | 433,10 | 423,25 | 427,20 | -0,45% | 3.606,00 |
| 14.03.2025 | 432,95 | 437,00 | 425,05 | 429,15 | -0,74% | 2.290,00 |
| 13.03.2025 | 423,70 | 432,95 | 420,05 | 432,35 | 1,81% | 1.681,00 |
| 12.03.2025 | 430,40 | 432,65 | 421,05 | 424,65 | -0,98% | 1.711,00 |
| 11.03.2025 | 446,60 | 446,60 | 427,45 | 428,85 | -3,56% | 2.503,00 |
| 10.03.2025 | 437,85 | 456,45 | 431,45 | 444,70 | 1,67% | 6.295,00 |
| 07.03.2025 | 424,65 | 440,80 | 422,55 | 437,40 | 2,15% | 3.166,00 |
| 06.03.2025 | 426,50 | 429,05 | 418,35 | 428,20 | 0,27% | 4.335,00 |
| 05.03.2025 | 430,00 | 430,00 | 417,80 | 427,05 | 0,48% | 6.108,00 |
| 04.03.2025 | 433,00 | 441,30 | 425,00 | 425,00 | -1,04% | 6.446,00 |
| 03.03.2025 | 437,00 | 442,00 | 426,50 | 429,45 | -0,99% | 7.361,00 |
| 28.02.2025 | 431,75 | 434,25 | 427,35 | 433,75 | 1,10% | 2.306,00 |
| 27.02.2025 | 423,55 | 429,95 | 420,90 | 429,05 | 1,63% | 1.486,00 |
| 26.02.2025 | 429,55 | 430,00 | 418,25 | 422,15 | -0,93% | 2.351,00 |
| 25.02.2025 | 419,35 | 429,85 | 419,05 | 426,10 | 1,38% | 2.798,00 |