443,000€
0,07%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 441,00 | 444,05 | 441,00 | 443,00 | 0,07% | 408,00 |
| 23.06.2026 | 432,70 | 442,70 | 430,00 | 442,70 | 2,22% | 746,00 |
| 22.06.2026 | 450,50 | 450,80 | 428,80 | 433,10 | -2,17% | 1.093,00 |
| 19.06.2026 | 449,00 | 449,90 | 442,10 | 442,70 | -0,98% | 327,00 |
| 18.06.2026 | 463,50 | 465,70 | 441,20 | 447,10 | -3,31% | 925,00 |
| 17.06.2026 | 460,60 | 464,20 | 459,00 | 462,40 | 0,22% | 1.010,00 |
| 16.06.2026 | 459,40 | 463,00 | 455,00 | 461,40 | 0,76% | 1.435,00 |
| 15.06.2026 | 462,80 | 462,80 | 455,50 | 457,90 | -1,74% | 1.651,00 |
| 12.06.2026 | 473,10 | 474,90 | 465,50 | 466,00 | -1,71% | 1.290,00 |
| 11.06.2026 | 456,00 | 475,40 | 454,00 | 474,10 | 3,97% | 2.577,00 |
| 10.06.2026 | 458,40 | 464,40 | 455,30 | 456,00 | -0,35% | 962,00 |
| 09.06.2026 | 450,40 | 458,80 | 448,00 | 457,60 | 1,53% | 1.131,00 |
| 08.06.2026 | 452,90 | 456,70 | 448,00 | 450,70 | -0,64% | 1.215,00 |
| 05.06.2026 | 447,30 | 455,90 | 440,10 | 453,60 | 1,61% | 3.065,00 |
| 04.06.2026 | 442,40 | 447,00 | 441,10 | 446,40 | 0,86% | 436,00 |
| 03.06.2026 | 440,40 | 452,10 | 440,10 | 442,60 | 0,43% | 955,00 |
| 02.06.2026 | 443,00 | 446,00 | 438,80 | 440,70 | -0,97% | 1.224,00 |
| 01.06.2026 | 453,30 | 453,90 | 445,00 | 445,00 | -1,98% | 961,00 |
| 29.05.2026 | 463,60 | 465,30 | 452,90 | 454,00 | -1,50% | 1.500,00 |
| 28.05.2026 | 461,10 | 464,20 | 455,30 | 460,90 | 0,81% | 551,00 |
| 27.05.2026 | 458,50 | 458,80 | 450,00 | 457,20 | -0,52% | 743,00 |
| 26.05.2026 | 459,50 | 461,50 | 455,10 | 459,60 | -0,07% | 1.204,00 |
| 25.05.2026 | 461,90 | 463,50 | 458,80 | 459,90 | 0,22% | 1.669,00 |
| 22.05.2026 | 451,80 | 460,00 | 449,90 | 458,90 | 1,86% | 1.173,00 |
| 21.05.2026 | 449,00 | 456,00 | 447,30 | 450,50 | 0,36% | 1.129,00 |
| 20.05.2026 | 452,80 | 455,50 | 445,40 | 448,90 | -0,93% | 937,00 |
| 19.05.2026 | 454,60 | 456,90 | 451,70 | 453,10 | 0,24% | 2.787,00 |
| 18.05.2026 | 447,00 | 452,00 | 440,60 | 452,00 | 1,80% | 2.557,00 |
| 15.05.2026 | 448,10 | 451,50 | 443,00 | 444,00 | 0,00% | 1.287,00 |
| 14.05.2026 | 443,20 | 446,60 | 441,90 | 444,00 | -0,09% | 962,00 |
| 13.05.2026 | 444,90 | 444,90 | 436,10 | 444,40 | 0,54% | 1.235,00 |
| 12.05.2026 | 436,20 | 442,70 | 433,20 | 442,00 | 1,68% | 1.242,00 |
| 11.05.2026 | 431,20 | 437,70 | 427,60 | 434,70 | 0,67% | 1.883,00 |
| 08.05.2026 | 437,50 | 437,60 | 429,90 | 431,80 | -0,90% | 1.480,00 |
| 07.05.2026 | 438,60 | 439,50 | 427,60 | 435,70 | -0,46% | 1.626,00 |
| 06.05.2026 | 434,10 | 437,70 | 426,10 | 437,70 | 0,37% | 4.122,00 |
| 05.05.2026 | 446,00 | 446,70 | 433,70 | 436,10 | -1,54% | 2.438,00 |
| 04.05.2026 | 439,40 | 447,70 | 437,30 | 442,90 | 0,66% | 1.959,00 |
| 30.04.2026 | 439,00 | 440,00 | 433,00 | 440,00 | 0,78% | 839,00 |
| 29.04.2026 | 438,20 | 441,00 | 429,20 | 436,60 | -0,11% | 1.556,00 |
| 28.04.2026 | 440,20 | 443,50 | 434,10 | 437,10 | -0,09% | 2.067,00 |
| 27.04.2026 | 436,40 | 449,70 | 435,30 | 437,50 | -0,14% | 2.118,00 |
| 24.04.2026 | 455,10 | 455,10 | 430,30 | 438,10 | -3,57% | 5.771,00 |
| 23.04.2026 | 475,50 | 478,40 | 442,00 | 454,30 | -4,16% | 4.311,00 |
| 22.04.2026 | 487,90 | 489,90 | 469,50 | 474,00 | -2,89% | 1.434,00 |
| 21.04.2026 | 494,20 | 496,20 | 484,20 | 488,10 | -0,99% | 1.431,00 |
| 20.04.2026 | 504,00 | 507,20 | 490,70 | 493,00 | -1,56% | 1.985,00 |
| 17.04.2026 | 514,60 | 518,40 | 500,40 | 500,80 | -2,68% | 2.021,00 |
| 16.04.2026 | 515,60 | 518,40 | 511,20 | 514,60 | -0,58% | 1.593,00 |
| 15.04.2026 | 517,80 | 522,20 | 515,40 | 517,60 | -0,04% | 1.312,00 |
| 14.04.2026 | 524,20 | 526,00 | 516,20 | 517,80 | -1,75% | 887,00 |
| 13.04.2026 | 529,20 | 532,40 | 524,40 | 527,00 | 0,88% | 1.330,00 |
| 10.04.2026 | 532,60 | 536,80 | 518,80 | 522,40 | -2,17% | 1.181,00 |
| 09.04.2026 | 538,20 | 545,00 | 534,00 | 534,00 | -0,74% | 700,00 |
| 08.04.2026 | 533,20 | 539,60 | 519,20 | 538,00 | -0,52% | 1.656,00 |
| 07.04.2026 | 553,00 | 553,00 | 540,80 | 540,80 | 0,26% | 1.086,00 |
| 02.04.2026 | 537,10 | 541,80 | 533,20 | 539,40 | 1,16% | 539,00 |
| 01.04.2026 | 522,50 | 533,80 | 519,60 | 533,20 | 2,05% | 1.496,00 |
| 31.03.2026 | 524,30 | 527,30 | 516,10 | 522,50 | 0,79% | 1.973,00 |
| 30.03.2026 | 528,00 | 541,10 | 518,40 | 518,40 | -3,19% | 3.394,00 |
| 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 |