415,350€
0,36%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 411,75 | 416,73 | 411,40 | 414,55 | 0,17% | 19,00 |
| 31.03.2025 | 408,10 | 416,50 | 407,70 | 413,85 | 1,58% | 1.239,00 |
| 28.03.2025 | 409,25 | 410,90 | 407,40 | 407,40 | -0,63% | 187,00 |
| 27.03.2025 | 410,45 | 411,55 | 409,00 | 410,00 | -0,89% | 104,00 |
| 26.03.2025 | 408,85 | 417,50 | 407,30 | 413,70 | 1,19% | 372,00 |
| 25.03.2025 | 402,20 | 408,85 | 402,15 | 408,85 | 1,96% | 308,00 |
| 24.03.2025 | 403,40 | 405,80 | 395,00 | 401,00 | -0,35% | 597,00 |
| 21.03.2025 | 430,25 | 438,80 | 401,70 | 402,40 | -6,22% | 424,00 |
| 20.03.2025 | 434,15 | 434,15 | 429,00 | 429,10 | -0,65% | 53,00 |
| 19.03.2025 | 428,85 | 433,20 | 428,85 | 431,90 | 0,59% | 208,00 |
| 18.03.2025 | 426,90 | 430,65 | 426,45 | 429,35 | 0,09% | 245,00 |
| 17.03.2025 | 427,05 | 431,45 | 424,30 | 428,95 | -0,08% | 827,00 |
| 14.03.2025 | 434,00 | 434,05 | 426,30 | 429,30 | -0,30% | 225,00 |
| 13.03.2025 | 424,20 | 430,60 | 421,55 | 430,60 | 1,95% | 483,00 |
| 12.03.2025 | 429,75 | 429,75 | 419,95 | 422,35 | -1,74% | 213,00 |
| 11.03.2025 | 439,45 | 441,80 | 429,00 | 429,85 | -3,06% | 132,00 |
| 10.03.2025 | 436,45 | 455,00 | 433,50 | 443,40 | 1,14% | 627,00 |
| 07.03.2025 | 426,40 | 440,20 | 423,95 | 438,40 | 4,12% | 407,00 |
| 06.03.2025 | 426,10 | 426,10 | 420,00 | 421,05 | -1,39% | 203,00 |
| 05.03.2025 | 424,25 | 427,00 | 418,15 | 427,00 | -0,30% | 230,00 |
| 04.03.2025 | 431,85 | 441,30 | 427,40 | 428,30 | -0,24% | 790,00 |
| 03.03.2025 | 438,85 | 442,80 | 428,35 | 429,35 | -0,84% | 1.008,00 |
| 28.02.2025 | 429,95 | 433,00 | 428,25 | 433,00 | 1,19% | 101,00 |
| 27.02.2025 | 420,55 | 428,45 | 420,55 | 427,90 | 1,36% | 81,00 |
| 26.02.2025 | 426,25 | 429,10 | 420,10 | 422,15 | -0,55% | 98,00 |
| 25.02.2025 | 419,35 | 425,65 | 419,35 | 424,50 | 0,98% | 211,00 |
| 24.02.2025 | 423,35 | 424,70 | 420,00 | 420,40 | -0,49% | 513,00 |
| 21.02.2025 | 415,10 | 422,45 | 415,10 | 422,45 | 1,56% | 181,00 |
| 20.02.2025 | 416,60 | 416,60 | 412,70 | 415,95 | 1,45% | 192,00 |
| 19.02.2025 | 410,90 | 419,30 | 409,30 | 410,00 | -0,09% | 448,00 |
| 18.02.2025 | 411,80 | 413,80 | 408,40 | 410,35 | -0,62% | 633,00 |
| 17.02.2025 | 404,80 | 414,05 | 404,00 | 412,90 | 2,46% | 748,00 |
| 14.02.2025 | 414,95 | 414,95 | 402,95 | 403,00 | -4,05% | 231,00 |
| 13.02.2025 | 422,85 | 426,35 | 420,00 | 420,00 | -1,18% | 564,00 |
| 12.02.2025 | 431,80 | 433,75 | 425,00 | 425,00 | -2,30% | 151,00 |
| 11.02.2025 | 435,70 | 436,15 | 431,50 | 435,00 | 0,02% | 131,00 |
| 10.02.2025 | 432,25 | 434,90 | 430,75 | 434,90 | 0,09% | 338,00 |
| 07.02.2025 | 431,85 | 434,50 | 431,85 | 434,50 | 1,32% | 237,00 |
| 06.02.2025 | 433,80 | 436,40 | 428,85 | 428,85 | -0,76% | 221,00 |
| 05.02.2025 | 436,30 | 437,15 | 432,15 | 432,15 | -1,27% | 93,00 |
| 04.02.2025 | 443,50 | 444,95 | 436,90 | 437,70 | -1,89% | 312,00 |
| 03.02.2025 | 445,70 | 448,40 | 445,70 | 446,15 | 0,60% | 215,00 |
| 31.01.2025 | 442,00 | 445,05 | 441,70 | 443,50 | 1,13% | 446,00 |
| 30.01.2025 | 437,80 | 440,25 | 435,15 | 438,55 | -0,33% | 156,00 |
| 29.01.2025 | 441,05 | 444,45 | 434,00 | 440,00 | 0,23% | 1.351,00 |
| 28.01.2025 | 478,80 | 484,20 | 439,00 | 439,00 | -8,05% | 2.432,00 |
| 27.01.2025 | 473,95 | 482,90 | 470,75 | 477,45 | 0,90% | 210,00 |
| 24.01.2025 | 475,15 | 475,95 | 473,20 | 473,20 | -0,63% | 55,00 |
| 23.01.2025 | 479,75 | 485,45 | 476,20 | 476,20 | -0,86% | 206,00 |
| 22.01.2025 | 488,60 | 488,60 | 477,95 | 480,35 | -1,04% | 147,00 |
| 21.01.2025 | 475,70 | 488,95 | 475,60 | 485,40 | 1,83% | 855,00 |
| 20.01.2025 | 476,50 | 477,95 | 476,50 | 476,70 | -0,19% | 271,00 |
| 17.01.2025 | 472,70 | 477,60 | 472,70 | 477,60 | 1,43% | 63,00 |
| 16.01.2025 | 472,70 | 472,70 | 470,05 | 470,85 | 0,15% | 41,00 |
| 15.01.2025 | 472,00 | 472,00 | 467,35 | 470,15 | 0,57% | 60,00 |
| 14.01.2025 | 472,35 | 473,30 | 467,00 | 467,50 | -1,39% | 93,00 |
| 13.01.2025 | 459,20 | 474,10 | 459,20 | 474,10 | 3,30% | 41,00 |
| 10.01.2025 | 458,65 | 458,95 | 456,35 | 458,95 | -0,36% | 169,00 |
| 09.01.2025 | 453,85 | 460,60 | 453,85 | 460,60 | 1,58% | 989,00 |
| 08.01.2025 | 449,95 | 454,35 | 449,95 | 453,45 | 1,11% | 207,00 |
| 07.01.2025 | 447,70 | 452,15 | 445,80 | 448,45 | -0,31% | 398,00 |
| 06.01.2025 | 467,70 | 468,35 | 449,85 | 449,85 | -4,20% | 516,00 |
| 03.01.2025 | 468,05 | 471,60 | 468,05 | 469,55 | -0,10% | 207,00 |
| 02.01.2025 | 469,10 | 475,05 | 469,10 | 470,00 | 0,33% | 443,00 |
| 30.12.2024 | 469,00 | 469,75 | 466,95 | 468,45 | -0,28% | 52,00 |
| 27.12.2024 | 472,15 | 472,35 | 468,70 | 469,75 | 0,90% | 50,00 |
| 23.12.2024 | 470,25 | 470,95 | 464,30 | 465,55 | 0,33% | 336,00 |
| 20.12.2024 | 462,00 | 464,00 | 460,40 | 464,00 | 0,01% | 55,00 |
| 19.12.2024 | 463,70 | 465,05 | 458,75 | 463,95 | -0,87% | 36,00 |
| 18.12.2024 | 466,10 | 468,00 | 465,20 | 468,00 | 0,54% | 33,00 |
| 17.12.2024 | 466,45 | 467,55 | 465,15 | 465,50 | -0,32% | 188,00 |
| 16.12.2024 | 471,35 | 471,65 | 467,00 | 467,00 | -0,85% | 88,00 |
| 13.12.2024 | 476,40 | 476,65 | 471,00 | 471,00 | -0,55% | 213,00 |
| 12.12.2024 | 472,85 | 475,20 | 470,20 | 473,60 | -2,75% | 148,00 |
| 11.12.2024 | 486,65 | 489,20 | 486,65 | 487,00 | 0,00% | 204,00 |
| 10.12.2024 | 481,45 | 487,00 | 481,45 | 487,00 | 0,77% | 264,00 |
| 09.12.2024 | 485,30 | 485,85 | 481,85 | 483,30 | -0,18% | 341,00 |
| 06.12.2024 | 488,70 | 490,00 | 484,15 | 484,15 | -1,46% | 62,00 |
| 05.12.2024 | 491,05 | 491,30 | 489,20 | 491,30 | 0,01% | 51,00 |
| 04.12.2024 | 490,90 | 495,20 | 489,65 | 491,25 | -0,63% | 140,00 |
| 03.12.2024 | 495,15 | 496,00 | 491,55 | 494,35 | -0,25% | 267,00 |
| 02.12.2024 | 499,40 | 503,00 | 495,60 | 495,60 | -0,98% | 394,00 |
| 29.11.2024 | 497,70 | 502,20 | 497,70 | 500,50 | -0,48% | 78,00 |
| 28.11.2024 | 497,20 | 502,90 | 497,20 | 502,90 | 0,60% | 46,00 |
| 27.11.2024 | 496,15 | 499,90 | 493,00 | 499,90 | 0,43% | 101,00 |
| 26.11.2024 | 497,10 | 499,85 | 497,10 | 497,75 | 1,05% | 81,00 |
| 25.11.2024 | 517,40 | 517,90 | 492,60 | 492,60 | -5,27% | 258,00 |
| 22.11.2024 | 516,70 | 523,60 | 516,70 | 520,00 | 0,49% | 218,00 |
| 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 |