431,950€
-0,45%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 435,33 | 435,40 | 417,80 | 425,50 | -1,94% | 136,00 |
| 14.10.2025 | 435,60 | 435,90 | 433,90 | 433,90 | -0,57% | 136,00 |
| 13.10.2025 | 435,70 | 436,85 | 430,55 | 436,40 | -0,87% | 269,00 |
| 10.10.2025 | 437,90 | 440,25 | 437,90 | 440,25 | 0,97% | 149,00 |
| 09.10.2025 | 442,00 | 444,10 | 436,00 | 436,00 | -1,38% | 257,00 |
| 08.10.2025 | 439,25 | 442,20 | 439,25 | 442,10 | 0,66% | 143,00 |
| 07.10.2025 | 440,25 | 442,65 | 437,40 | 439,20 | 0,47% | 366,00 |
| 06.10.2025 | 432,35 | 439,40 | 430,45 | 437,15 | 1,40% | 422,00 |
| 03.10.2025 | 425,85 | 431,10 | 425,85 | 431,10 | 1,03% | 180,00 |
| 02.10.2025 | 426,00 | 427,10 | 424,90 | 426,70 | 0,79% | 159,00 |
| 01.10.2025 | 425,15 | 428,60 | 422,80 | 423,35 | -0,42% | 703,00 |
| 30.09.2025 | 420,10 | 425,25 | 420,10 | 425,15 | 0,97% | 461,00 |
| 29.09.2025 | 417,85 | 424,85 | 417,85 | 421,05 | 1,30% | 342,00 |
| 26.09.2025 | 414,15 | 419,85 | 414,15 | 415,65 | -0,20% | 345,00 |
| 25.09.2025 | 414,00 | 419,25 | 414,00 | 416,50 | 0,48% | 353,00 |
| 24.09.2025 | 412,75 | 420,20 | 412,75 | 414,50 | 1,77% | 275,00 |
| 23.09.2025 | 406,60 | 408,85 | 406,60 | 407,30 | -0,05% | 103,00 |
| 22.09.2025 | 402,40 | 407,50 | 402,40 | 407,50 | 0,89% | 321,00 |
| 19.09.2025 | 401,15 | 403,90 | 401,15 | 403,90 | 0,66% | 225,00 |
| 18.09.2025 | 400,80 | 401,50 | 399,00 | 401,25 | 0,17% | 225,00 |
| 17.09.2025 | 399,50 | 400,95 | 399,50 | 400,55 | 0,04% | 41,00 |
| 16.09.2025 | 401,45 | 401,50 | 399,90 | 400,40 | -0,20% | 245,00 |
| 15.09.2025 | 402,40 | 402,85 | 401,05 | 401,20 | -0,30% | 179,00 |
| 12.09.2025 | 400,65 | 402,40 | 399,00 | 402,40 | 0,17% | 92,00 |
| 11.09.2025 | 395,95 | 402,50 | 395,35 | 401,70 | 2,21% | 129,00 |
| 10.09.2025 | 389,75 | 393,00 | 389,75 | 393,00 | 1,08% | 264,00 |
| 09.09.2025 | 389,73 | 390,90 | 385,30 | 388,80 | -1,05% | 139,00 |
| 08.09.2025 | 396,13 | 396,23 | 385,10 | 392,92 | -0,53% | 92,00 |
| 05.09.2025 | 390,85 | 395,00 | 390,85 | 395,00 | 1,00% | 90,00 |
| 04.09.2025 | 384,65 | 391,10 | 384,65 | 391,10 | 1,84% | 67,00 |
| 03.09.2025 | 388,70 | 388,70 | 383,90 | 384,05 | -1,04% | 80,00 |
| 02.09.2025 | 384,95 | 390,50 | 384,95 | 388,10 | -0,44% | 30,00 |
| 01.09.2025 | 389,05 | 390,80 | 388,30 | 389,80 | -0,01% | 80,00 |
| 29.08.2025 | 390,50 | 390,55 | 389,30 | 389,85 | 0,28% | 133,00 |
| 28.08.2025 | 390,85 | 390,95 | 387,45 | 388,75 | -0,58% | 99,00 |
| 27.08.2025 | 392,60 | 395,60 | 390,95 | 391,00 | -0,11% | 208,00 |
| 26.08.2025 | 384,90 | 391,45 | 383,00 | 391,45 | 1,79% | 127,00 |
| 25.08.2025 | 381,60 | 384,55 | 380,30 | 384,55 | -0,21% | 80,00 |
| 22.08.2025 | 385,55 | 386,55 | 385,00 | 385,35 | 0,18% | 121,00 |
| 21.08.2025 | 382,40 | 384,65 | 382,40 | 384,65 | 0,51% | 35,00 |
| 20.08.2025 | 378,00 | 382,70 | 377,35 | 382,70 | 1,04% | 354,00 |
| 19.08.2025 | 377,60 | 378,75 | 376,50 | 378,75 | -0,29% | 163,00 |
| 18.08.2025 | 374,35 | 379,90 | 374,35 | 379,85 | 1,40% | 149,00 |
| 15.08.2025 | 375,65 | 375,75 | 374,10 | 374,60 | 0,16% | 223,00 |
| 14.08.2025 | 377,40 | 378,80 | 374,00 | 374,00 | -0,77% | 253,00 |
| 13.08.2025 | 368,90 | 376,90 | 368,35 | 376,90 | 2,74% | 486,00 |
| 12.08.2025 | 366,25 | 367,45 | 366,10 | 366,85 | -0,31% | 121,00 |
| 11.08.2025 | 364,20 | 368,00 | 362,90 | 368,00 | -0,84% | 164,00 |
| 08.08.2025 | 370,65 | 371,65 | 369,95 | 371,10 | 0,23% | 212,00 |
| 07.08.2025 | 372,15 | 373,25 | 370,25 | 370,25 | -0,75% | 121,00 |
| 06.08.2025 | 371,05 | 373,05 | 368,40 | 373,05 | 1,11% | 215,00 |
| 05.08.2025 | 366,50 | 371,30 | 366,20 | 368,95 | 1,22% | 136,00 |
| 04.08.2025 | 364,70 | 365,50 | 363,30 | 364,50 | -0,75% | 166,00 |
| 01.08.2025 | 367,95 | 367,95 | 361,85 | 367,25 | -0,20% | 197,00 |
| 31.07.2025 | 365,85 | 368,00 | 362,35 | 368,00 | 0,34% | 179,00 |
| 30.07.2025 | 363,90 | 367,70 | 363,30 | 366,75 | 1,31% | 192,00 |
| 29.07.2025 | 365,00 | 367,45 | 362,00 | 362,00 | -0,47% | 463,00 |
| 28.07.2025 | 364,15 | 367,35 | 363,70 | 363,70 | 0,36% | 745,00 |
| 25.07.2025 | 358,55 | 362,40 | 358,55 | 362,40 | 0,43% | 246,00 |
| 24.07.2025 | 356,60 | 362,30 | 356,55 | 360,85 | 0,57% | 488,00 |
| 23.07.2025 | 354,70 | 359,80 | 353,25 | 358,80 | 2,51% | 820,00 |
| 22.07.2025 | 395,75 | 396,85 | 350,00 | 350,00 | -11,45% | 1.088,00 |
| 21.07.2025 | 400,15 | 400,20 | 395,10 | 395,25 | -1,95% | 73,00 |
| 18.07.2025 | 403,65 | 403,65 | 403,10 | 403,10 | -0,68% | 50,00 |
| 17.07.2025 | 406,30 | 407,45 | 405,50 | 405,85 | 0,14% | 183,00 |
| 16.07.2025 | 403,60 | 405,30 | 402,55 | 405,30 | -0,16% | 557,00 |
| 15.07.2025 | 405,90 | 406,95 | 403,90 | 405,95 | 0,78% | 295,00 |
| 14.07.2025 | 400,90 | 405,30 | 400,00 | 402,80 | 0,84% | 154,00 |
| 11.07.2025 | 397,95 | 399,45 | 395,50 | 399,45 | 0,36% | 211,00 |
| 10.07.2025 | 393,85 | 398,00 | 390,85 | 398,00 | 0,91% | 135,00 |
| 09.07.2025 | 395,55 | 397,45 | 393,40 | 394,40 | -0,20% | 327,00 |
| 08.07.2025 | 399,20 | 399,20 | 395,20 | 395,20 | -0,90% | 103,00 |
| 07.07.2025 | 396,05 | 399,10 | 395,95 | 398,80 | 1,21% | 126,00 |
| 04.07.2025 | 391,40 | 395,15 | 391,40 | 394,05 | 0,05% | 211,00 |
| 03.07.2025 | 391,90 | 394,90 | 391,90 | 393,85 | 0,40% | 73,00 |
| 02.07.2025 | 395,80 | 399,20 | 392,30 | 392,30 | -0,73% | 208,00 |
| 01.07.2025 | 393,25 | 395,50 | 392,05 | 395,20 | 0,53% | 259,00 |
| 30.06.2025 | 394,25 | 394,25 | 390,85 | 393,10 | 0,90% | 256,00 |
| 27.06.2025 | 392,10 | 392,10 | 387,30 | 389,60 | -0,40% | 63,00 |
| 26.06.2025 | 392,45 | 394,75 | 391,15 | 391,15 | -0,85% | 170,00 |
| 25.06.2025 | 396,65 | 399,85 | 394,50 | 394,50 | -0,43% | 386,00 |
| 24.06.2025 | 400,15 | 401,45 | 394,90 | 396,20 | -2,65% | 264,00 |
| 23.06.2025 | 415,95 | 416,55 | 407,00 | 407,00 | 0,16% | 210,00 |
| 20.06.2025 | 409,10 | 409,10 | 406,35 | 406,35 | -1,71% | 62,00 |
| 19.06.2025 | 408,55 | 415,05 | 408,55 | 413,40 | 1,08% | 319,00 |
| 18.06.2025 | 419,15 | 419,15 | 408,45 | 409,00 | -2,22% | 300,00 |
| 17.06.2025 | 406,10 | 418,50 | 406,10 | 418,30 | 3,95% | 221,00 |
| 16.06.2025 | 426,65 | 426,65 | 402,05 | 402,40 | -4,25% | 203,00 |
| 13.06.2025 | 424,75 | 428,25 | 416,80 | 420,25 | 6,22% | 266,00 |
| 12.06.2025 | 395,85 | 397,15 | 394,65 | 395,65 | -0,33% | 207,00 |
| 11.06.2025 | 416,70 | 417,10 | 389,05 | 396,95 | -5,49% | 472,00 |
| 10.06.2025 | 420,20 | 421,00 | 418,00 | 420,00 | 0,11% | 143,00 |
| 09.06.2025 | 422,10 | 422,10 | 419,55 | 419,55 | -0,15% | 31,00 |
| 06.06.2025 | 417,95 | 420,80 | 417,55 | 420,20 | 0,65% | 366,00 |
| 05.06.2025 | 422,10 | 424,35 | 416,15 | 417,50 | -1,98% | 195,00 |
| 04.06.2025 | 422,00 | 425,95 | 422,00 | 425,95 | 0,90% | 205,00 |
| 03.06.2025 | 417,95 | 422,35 | 417,95 | 422,15 | 1,44% | 344,00 |
| 02.06.2025 | 422,35 | 423,10 | 415,50 | 416,15 | -0,62% | 92,00 |
| 30.05.2025 | 418,40 | 420,10 | 416,45 | 418,75 | 0,90% | 33,00 |
| 29.05.2025 | 418,45 | 418,45 | 415,00 | 415,00 | -1,45% | 15,00 |