533,900€
-0,48%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 532,10 | 535,90 | 530,50 | 534,10 | -0,45% | - |
| 27.03.2026 | 544,20 | 545,50 | 536,50 | 536,50 | -0,91% | 55,00 |
| 26.03.2026 | 536,80 | 541,40 | 536,80 | 541,40 | 0,30% | 27,00 |
| 25.03.2026 | 525,20 | 539,80 | 525,20 | 539,80 | 2,64% | 568,00 |
| 24.03.2026 | 529,90 | 530,30 | 525,90 | 525,90 | -0,72% | 64,00 |
| 23.03.2026 | 539,30 | 541,70 | 529,30 | 529,70 | -1,83% | 182,00 |
| 20.03.2026 | 548,00 | 552,70 | 539,60 | 539,60 | -1,73% | 367,00 |
| 19.03.2026 | 561,50 | 561,50 | 541,60 | 549,10 | -1,17% | 324,00 |
| 18.03.2026 | 548,20 | 558,00 | 548,20 | 555,60 | 0,82% | 298,00 |
| 17.03.2026 | 559,30 | 561,30 | 548,60 | 551,10 | -1,83% | 74,00 |
| 16.03.2026 | 563,70 | 564,20 | 558,00 | 561,40 | -1,21% | 192,00 |
| 13.03.2026 | 568,30 | 572,20 | 567,20 | 568,30 | -0,12% | 178,00 |
| 12.03.2026 | 559,90 | 573,60 | 559,90 | 569,00 | 1,01% | 41,00 |
| 11.03.2026 | 560,10 | 563,30 | 560,00 | 563,30 | 0,07% | 185,00 |
| 10.03.2026 | 564,50 | 568,10 | 560,00 | 562,90 | -2,90% | 646,00 |
| 09.03.2026 | 589,30 | 593,10 | 578,70 | 579,70 | 0,10% | 1.423,00 |
| 06.03.2026 | 564,20 | 579,10 | 564,20 | 579,10 | 3,43% | 501,00 |
| 05.03.2026 | 570,40 | 572,40 | 559,90 | 559,90 | -1,51% | 480,00 |
| 04.03.2026 | 574,30 | 578,00 | 563,00 | 568,50 | -0,72% | 515,00 |
| 03.03.2026 | 584,10 | 592,60 | 571,50 | 572,60 | -1,02% | 801,00 |
| 02.03.2026 | 605,40 | 612,00 | 570,00 | 578,50 | 5,24% | 1.822,00 |
| 27.02.2026 | 545,30 | 549,70 | 544,10 | 549,70 | 0,75% | 58,00 |
| 26.02.2026 | 549,10 | 549,10 | 545,60 | 545,60 | -0,47% | 94,00 |
| 25.02.2026 | 562,60 | 565,00 | 548,20 | 548,20 | -2,99% | 93,00 |
| 24.02.2026 | 561,20 | 565,10 | 557,70 | 565,10 | 0,77% | 102,00 |
| 23.02.2026 | 554,10 | 561,00 | 554,10 | 560,80 | 1,34% | 93,00 |
| 20.02.2026 | 570,80 | 571,30 | 551,20 | 553,40 | -2,05% | 380,00 |
| 19.02.2026 | 554,40 | 567,70 | 552,10 | 565,00 | 2,32% | 274,00 |
| 18.02.2026 | 547,80 | 556,30 | 547,50 | 552,20 | -0,09% | 129,00 |
| 17.02.2026 | 550,40 | 552,70 | 545,50 | 552,70 | 0,53% | 169,00 |
| 16.02.2026 | 551,10 | 553,20 | 548,00 | 549,80 | 0,22% | 293,00 |
| 13.02.2026 | 535,90 | 552,40 | 533,30 | 548,60 | 1,59% | 177,00 |
| 12.02.2026 | 531,30 | 542,20 | 527,90 | 540,00 | 1,91% | 136,00 |
| 11.02.2026 | 528,80 | 532,00 | 525,90 | 529,90 | -0,24% | 152,00 |
| 10.02.2026 | 535,50 | 535,50 | 531,20 | 531,20 | -0,06% | 38,00 |
| 09.02.2026 | 526,30 | 531,50 | 522,90 | 531,50 | 1,45% | 112,00 |
| 06.02.2026 | 515,00 | 523,90 | 515,00 | 523,90 | 1,00% | 92,00 |
| 05.02.2026 | 509,60 | 518,70 | 509,30 | 518,70 | 1,57% | 144,00 |
| 04.02.2026 | 531,60 | 533,20 | 510,70 | 510,70 | -5,00% | 330,00 |
| 03.02.2026 | 538,60 | 542,90 | 534,20 | 537,60 | -0,09% | 140,00 |
| 02.02.2026 | 531,10 | 542,30 | 520,00 | 538,10 | 1,45% | 229,00 |
| 30.01.2026 | 521,90 | 530,40 | 515,90 | 530,40 | 1,24% | 158,00 |
| 29.01.2026 | 498,95 | 535,60 | 498,30 | 523,90 | 4,61% | 804,00 |
| 28.01.2026 | 495,10 | 502,00 | 493,35 | 500,80 | 1,14% | 198,00 |
| 27.01.2026 | 488,80 | 495,15 | 478,55 | 495,15 | 2,09% | 811,00 |
| 26.01.2026 | 497,75 | 498,80 | 485,00 | 485,00 | -3,54% | 63,00 |
| 23.01.2026 | 505,20 | 506,90 | 502,80 | 502,80 | -0,48% | 376,00 |
| 22.01.2026 | 501,70 | 505,20 | 499,60 | 505,20 | 0,82% | 121,00 |
| 21.01.2026 | 491,35 | 501,10 | 490,25 | 501,10 | 1,66% | 173,00 |
| 20.01.2026 | 496,80 | 496,80 | 488,70 | 492,90 | -1,10% | 375,00 |
| 19.01.2026 | 497,65 | 499,85 | 490,05 | 498,40 | -0,52% | 462,00 |
| 16.01.2026 | 496,90 | 501,00 | 496,60 | 501,00 | 0,51% | 356,00 |
| 15.01.2026 | 497,15 | 498,45 | 487,85 | 498,45 | 1,24% | 479,00 |
| 14.01.2026 | 479,95 | 495,30 | 478,05 | 492,35 | 3,33% | 487,00 |
| 13.01.2026 | 472,10 | 481,85 | 471,20 | 476,50 | 1,56% | 551,00 |
| 12.01.2026 | 469,95 | 472,35 | 464,35 | 469,20 | 0,62% | 1.117,00 |
| 09.01.2026 | 450,40 | 466,55 | 450,35 | 466,30 | 4,80% | 662,00 |
| 08.01.2026 | 450,15 | 462,90 | 443,95 | 444,95 | 4,51% | 1.541,00 |
| 07.01.2026 | 445,75 | 453,55 | 425,30 | 425,75 | -5,91% | 373,00 |
| 06.01.2026 | 433,90 | 460,05 | 433,90 | 452,50 | 4,56% | 398,00 |
| 05.01.2026 | 429,30 | 439,40 | 428,25 | 432,75 | 2,55% | 181,00 |
| 02.01.2026 | 413,20 | 422,00 | 405,80 | 422,00 | 1,32% | 259,00 |
| 30.12.2025 | 414,60 | 416,50 | 414,60 | 416,50 | 0,36% | 69,00 |
| 29.12.2025 | 410,95 | 415,00 | 409,55 | 415,00 | 1,16% | 133,00 |
| 23.12.2025 | 410,10 | 410,25 | 408,85 | 410,25 | -0,24% | 81,00 |
| 22.12.2025 | 404,70 | 411,25 | 402,25 | 411,25 | 1,92% | 217,00 |
| 19.12.2025 | 399,30 | 403,85 | 396,85 | 403,50 | 0,46% | 23,00 |
| 18.12.2025 | 402,85 | 403,00 | 401,60 | 401,65 | -0,12% | 40,00 |
| 17.12.2025 | 400,35 | 402,55 | 399,35 | 402,15 | -1,25% | 84,00 |
| 16.12.2025 | 407,30 | 407,30 | 404,10 | 407,25 | -0,67% | 135,00 |
| 15.12.2025 | 409,45 | 410,00 | 406,85 | 410,00 | 0,81% | 147,00 |
| 12.12.2025 | 405,50 | 406,70 | 405,15 | 406,70 | -0,15% | 155,00 |
| 11.12.2025 | 399,10 | 407,30 | 398,95 | 407,30 | 2,00% | 49,00 |
| 10.12.2025 | 400,60 | 401,30 | 398,95 | 399,30 | -1,11% | 75,00 |
| 09.12.2025 | 398,35 | 403,80 | 398,35 | 403,80 | 2,36% | 158,00 |
| 08.12.2025 | 387,25 | 394,50 | 387,25 | 394,50 | 1,61% | 155,00 |
| 05.12.2025 | 384,30 | 388,25 | 384,20 | 388,25 | 0,94% | 84,00 |
| 04.12.2025 | 383,40 | 384,65 | 381,65 | 384,65 | 0,46% | 183,00 |
| 03.12.2025 | 380,30 | 382,90 | 377,05 | 382,90 | 0,64% | 62,00 |
| 02.12.2025 | 378,50 | 380,45 | 377,85 | 380,45 | 0,12% | 42,00 |
| 01.12.2025 | 390,85 | 392,15 | 380,00 | 380,00 | -3,53% | 320,00 |
| 28.11.2025 | 392,15 | 393,90 | 392,15 | 393,90 | 1,00% | 43,00 |
| 27.11.2025 | 391,00 | 391,55 | 390,00 | 390,00 | -0,57% | 123,00 |
| 26.11.2025 | 390,10 | 392,25 | 390,05 | 392,25 | 0,97% | 41,00 |
| 25.11.2025 | 391,60 | 393,60 | 388,50 | 388,50 | -0,78% | 156,00 |
| 24.11.2025 | 398,95 | 399,60 | 391,55 | 391,55 | -3,52% | 105,00 |
| 21.11.2025 | 405,25 | 405,85 | 404,70 | 405,85 | 0,27% | 105,00 |
| 20.11.2025 | 408,15 | 409,20 | 404,75 | 404,75 | -0,99% | 310,00 |
| 19.11.2025 | 408,90 | 411,20 | 406,90 | 408,80 | 0,05% | 99,00 |
| 18.11.2025 | 404,45 | 409,65 | 404,35 | 408,60 | 1,39% | 49,00 |
| 17.11.2025 | 400,95 | 403,15 | 400,60 | 403,00 | 1,38% | 249,00 |
| 14.11.2025 | 390,30 | 397,50 | 390,30 | 397,50 | 1,31% | 505,00 |
| 13.11.2025 | 395,85 | 395,85 | 392,35 | 392,35 | -0,75% | 113,00 |
| 12.11.2025 | 396,00 | 396,00 | 393,90 | 395,30 | 1,58% | 95,00 |
| 11.11.2025 | 391,00 | 392,55 | 389,15 | 389,15 | -0,26% | 124,00 |
| 10.11.2025 | 401,00 | 403,75 | 389,50 | 390,15 | -1,19% | 757,00 |
| 07.11.2025 | 406,60 | 406,60 | 394,85 | 394,85 | -2,42% | 122,00 |
| 06.11.2025 | 411,00 | 411,00 | 404,65 | 404,65 | -2,27% | 156,00 |
| 05.11.2025 | 420,50 | 421,95 | 414,05 | 414,05 | -1,88% | 118,00 |
| 04.11.2025 | 422,25 | 422,25 | 421,25 | 422,00 | -0,71% | 80,00 |