517,250€
0,48%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 518,10 | 519,50 | 516,70 | 517,30 | -0,03% | 24,00 |
| 21.11.2024 | 507,00 | 518,45 | 506,30 | 517,45 | 2,24% | 95,00 |
| 20.11.2024 | 507,30 | 507,50 | 504,00 | 506,10 | 0,34% | 83,00 |
| 19.11.2024 | 501,30 | 510,00 | 501,20 | 504,40 | 0,88% | 243,00 |
| 18.11.2024 | 510,20 | 510,60 | 500,00 | 500,00 | -1,34% | 130,00 |
| 15.11.2024 | 511,50 | 511,50 | 505,00 | 506,80 | -0,18% | 261,00 |
| 14.11.2024 | 527,70 | 531,00 | 507,30 | 507,70 | -3,95% | 132,00 |
| 13.11.2024 | 534,40 | 534,40 | 528,60 | 528,60 | -1,01% | 25,00 |
| 12.11.2024 | 537,90 | 541,70 | 534,00 | 534,00 | -1,06% | 106,00 |
| 11.11.2024 | 528,90 | 541,00 | 528,90 | 539,70 | 2,12% | 261,00 |
| 08.11.2024 | 510,60 | 528,70 | 510,60 | 528,50 | 3,57% | 217,00 |
| 07.11.2024 | 511,50 | 515,20 | 510,30 | 510,30 | -0,80% | 525,00 |
| 06.11.2024 | 518,80 | 535,60 | 507,70 | 514,40 | 3,17% | 442,00 |
| 05.11.2024 | 498,75 | 500,10 | 498,60 | 498,60 | -0,17% | 12,00 |
| 04.11.2024 | 501,50 | 501,50 | 497,25 | 499,45 | -0,84% | 66,00 |
| 01.11.2024 | 501,80 | 505,20 | 501,80 | 503,70 | 0,08% | 176,00 |
| 31.10.2024 | 504,70 | 504,70 | 500,00 | 503,30 | 0,12% | 275,00 |
| 30.10.2024 | 504,80 | 508,70 | 501,40 | 502,70 | -0,20% | 215,00 |
| 29.10.2024 | 512,50 | 513,30 | 503,70 | 503,70 | -2,31% | 100,00 |
| 28.10.2024 | 524,30 | 524,30 | 514,40 | 515,60 | -1,00% | 80,00 |
| 25.10.2024 | 520,60 | 524,80 | 519,90 | 520,80 | -1,36% | 83,00 |
| 24.10.2024 | 528,40 | 531,90 | 526,20 | 528,00 | -0,36% | 81,00 |
| 23.10.2024 | 532,80 | 536,40 | 529,90 | 529,90 | -0,93% | 27,00 |
| 22.10.2024 | 569,30 | 572,90 | 534,10 | 534,90 | -5,81% | 708,00 |
| 21.10.2024 | 562,30 | 567,90 | 562,30 | 567,90 | 1,03% | 76,00 |
| 18.10.2024 | 560,70 | 563,60 | 560,70 | 562,10 | -0,41% | 195,00 |
| 17.10.2024 | 565,40 | 566,30 | 564,40 | 564,40 | 0,59% | 10,00 |
| 16.10.2024 | 555,40 | 561,10 | 555,40 | 561,10 | 1,03% | 105,00 |
| 15.10.2024 | 558,40 | 562,20 | 555,40 | 555,40 | -0,27% | 57,00 |
| 14.10.2024 | 553,00 | 556,90 | 553,00 | 556,90 | 1,35% | 37,00 |
| 11.10.2024 | 543,80 | 549,60 | 543,80 | 549,50 | 0,27% | 131,00 |
| 10.10.2024 | 551,20 | 554,80 | 548,00 | 548,00 | -0,80% | 131,00 |
| 09.10.2024 | 552,00 | 557,40 | 551,50 | 552,40 | -0,07% | 76,00 |
| 08.10.2024 | 549,80 | 554,30 | 549,80 | 552,80 | -0,09% | 52,00 |
| 07.10.2024 | 555,50 | 555,50 | 551,20 | 553,30 | 0,20% | 70,00 |
| 04.10.2024 | 548,40 | 552,20 | 548,40 | 552,20 | 1,36% | 67,00 |
| 03.10.2024 | 544,80 | 544,80 | 544,80 | 544,80 | -0,35% | - |
| 02.10.2024 | 552,00 | 556,40 | 546,30 | 546,70 | 0,72% | 117,00 |
| 01.10.2024 | 522,90 | 552,00 | 522,90 | 542,80 | 4,49% | 163,00 |
| 30.09.2024 | 519,90 | 519,90 | 518,90 | 519,50 | -0,48% | 74,00 |
| 27.09.2024 | 516,60 | 522,40 | 515,70 | 522,00 | 0,60% | 39,00 |
| 26.09.2024 | 521,60 | 521,60 | 516,00 | 518,90 | -0,31% | 59,00 |
| 25.09.2024 | 514,70 | 520,50 | 514,70 | 520,50 | 0,17% | 25,00 |
| 24.09.2024 | 520,70 | 523,50 | 519,60 | 519,60 | 0,89% | 15,00 |
| 23.09.2024 | 512,50 | 515,00 | 512,20 | 515,00 | 0,59% | 55,00 |
| 20.09.2024 | 504,50 | 512,00 | 504,50 | 512,00 | 1,43% | 60,00 |
| 19.09.2024 | 510,30 | 510,80 | 504,80 | 504,80 | -0,81% | 74,00 |
| 18.09.2024 | 508,90 | 508,90 | 508,90 | 508,90 | -1,05% | - |
| 17.09.2024 | 513,20 | 514,30 | 513,20 | 514,30 | -0,02% | 105,00 |
| 16.09.2024 | 514,80 | 514,80 | 512,30 | 514,40 | 0,63% | 33,00 |
| 13.09.2024 | 513,90 | 513,90 | 511,20 | 511,20 | -0,53% | 42,00 |
| 12.09.2024 | 514,40 | 514,60 | 513,90 | 513,90 | 0,23% | 115,00 |
| 11.09.2024 | 515,40 | 518,50 | 512,70 | 512,70 | -1,80% | 18,00 |
| 10.09.2024 | 520,30 | 522,10 | 520,20 | 522,10 | 0,10% | 3,00 |
| 09.09.2024 | 511,70 | 521,60 | 511,70 | 521,60 | 2,80% | 38,00 |
| 06.09.2024 | 510,40 | 510,40 | 507,40 | 507,40 | -2,44% | 6,00 |
| 05.09.2024 | 517,10 | 520,10 | 517,10 | 520,10 | 0,25% | 5,00 |
| 04.09.2024 | 510,10 | 518,80 | 510,00 | 518,80 | 1,17% | 62,00 |
| 03.09.2024 | 508,20 | 512,80 | 508,20 | 512,80 | 0,96% | 51,00 |
| 02.09.2024 | 515,20 | 517,30 | 507,90 | 507,90 | -1,05% | 34,00 |
| 30.08.2024 | 510,90 | 513,80 | 510,90 | 513,30 | 0,45% | 41,00 |
| 29.08.2024 | 506,50 | 511,00 | 506,50 | 511,00 | 1,75% | 83,00 |
| 28.08.2024 | 502,20 | 502,20 | 502,20 | 502,20 | 0,04% | - |
| 27.08.2024 | 498,25 | 502,00 | 497,65 | 502,00 | 0,56% | 57,00 |
| 26.08.2024 | 497,25 | 500,60 | 495,15 | 499,20 | 0,86% | 152,00 |
| 23.08.2024 | 500,30 | 500,30 | 494,95 | 494,95 | -1,15% | 130,00 |
| 22.08.2024 | 495,50 | 500,70 | 495,50 | 500,70 | 0,14% | 41,00 |
| 21.08.2024 | 500,00 | 500,00 | 500,00 | 500,00 | -0,06% | - |
| 20.08.2024 | 503,80 | 503,80 | 497,00 | 500,30 | -1,05% | 76,00 |
| 19.08.2024 | 503,30 | 508,50 | 503,30 | 505,60 | -0,80% | 104,00 |
| 16.08.2024 | 512,20 | 512,20 | 507,60 | 509,70 | -0,16% | 157,00 |
| 15.08.2024 | 511,40 | 513,80 | 509,90 | 510,50 | -0,10% | 261,00 |
| 14.08.2024 | 508,10 | 511,00 | 508,10 | 511,00 | 0,75% | 33,00 |
| 13.08.2024 | 508,50 | 513,00 | 506,80 | 507,20 | 0,12% | 32,00 |
| 12.08.2024 | 503,40 | 506,60 | 503,40 | 506,60 | 0,32% | 50,00 |
| 09.08.2024 | 503,90 | 506,10 | 503,20 | 505,00 | 0,30% | 78,00 |
| 08.08.2024 | 499,65 | 508,10 | 498,20 | 503,50 | 1,42% | 117,00 |
| 07.08.2024 | 498,20 | 499,85 | 496,15 | 496,45 | -0,56% | 122,00 |
| 06.08.2024 | 501,80 | 504,80 | 497,70 | 499,25 | 0,40% | 101,00 |
| 05.08.2024 | 503,20 | 505,60 | 490,95 | 497,25 | -0,59% | 182,00 |
| 02.08.2024 | 509,80 | 510,20 | 496,25 | 500,20 | -0,26% | 130,00 |
| 01.08.2024 | 501,10 | 501,90 | 500,00 | 501,50 | 0,70% | 129,00 |
| 31.07.2024 | 497,05 | 500,70 | 496,55 | 498,00 | 0,55% | 31,00 |
| 30.07.2024 | 486,45 | 495,30 | 485,20 | 495,30 | 1,33% | 119,00 |
| 29.07.2024 | 485,40 | 488,80 | 482,15 | 488,80 | 0,43% | 115,00 |
| 26.07.2024 | 480,40 | 486,70 | 480,40 | 486,70 | 1,19% | 282,00 |
| 25.07.2024 | 473,55 | 482,25 | 469,85 | 481,00 | 1,19% | 526,00 |
| 24.07.2024 | 460,80 | 475,35 | 459,40 | 475,35 | 3,52% | 176,00 |
| 23.07.2024 | 434,15 | 459,20 | 434,15 | 459,20 | 5,62% | 153,00 |
| 22.07.2024 | 437,70 | 437,70 | 433,50 | 434,75 | -0,29% | 100,00 |
| 19.07.2024 | 436,25 | 438,85 | 436,00 | 436,00 | 0,39% | 208,00 |
| 18.07.2024 | 435,30 | 436,80 | 434,30 | 434,30 | 0,17% | 137,00 |
| 17.07.2024 | 428,40 | 433,55 | 428,40 | 433,55 | 1,12% | 177,00 |
| 16.07.2024 | 426,15 | 428,80 | 424,20 | 428,75 | 0,76% | 121,00 |
| 15.07.2024 | 429,25 | 430,10 | 425,50 | 425,50 | 0,54% | 1.724,00 |
| 12.07.2024 | 423,20 | 423,20 | 423,20 | 423,20 | 0,08% | - |
| 11.07.2024 | 424,25 | 425,80 | 422,85 | 422,85 | -0,06% | 83,00 |
| 10.07.2024 | 424,05 | 424,75 | 423,10 | 423,10 | -0,92% | 14,00 |
| 09.07.2024 | 425,85 | 427,05 | 425,85 | 427,05 | 0,05% | 4,00 |
| 08.07.2024 | 427,05 | 427,05 | 426,10 | 426,85 | 0,28% | 67,00 |