385,125€
-0,77%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 420,95 | 423,15 | 420,15 | 421,10 | 0,90% | 385,00 |
| 27.05.2025 | 415,25 | 417,65 | 415,10 | 417,35 | -0,67% | 156,00 |
| 26.05.2025 | 414,60 | 420,15 | 414,60 | 420,15 | 1,98% | 449,00 |
| 23.05.2025 | 414,85 | 415,95 | 412,00 | 412,00 | -1,47% | 47,00 |
| 22.05.2025 | 414,80 | 418,60 | 414,80 | 418,15 | 0,76% | 234,00 |
| 21.05.2025 | 422,55 | 426,90 | 415,00 | 415,00 | -1,64% | 339,00 |
| 20.05.2025 | 420,70 | 422,50 | 419,65 | 421,90 | 0,26% | 81,00 |
| 19.05.2025 | 420,00 | 420,80 | 415,65 | 420,80 | 0,62% | 203,00 |
| 16.05.2025 | 415,15 | 418,20 | 415,15 | 418,20 | 1,14% | 41,00 |
| 15.05.2025 | 403,85 | 413,50 | 403,85 | 413,50 | 2,09% | 160,00 |
| 14.05.2025 | 414,15 | 415,35 | 400,75 | 405,05 | -1,85% | 334,00 |
| 13.05.2025 | 424,70 | 426,40 | 412,70 | 412,70 | -1,96% | 230,00 |
| 12.05.2025 | 425,80 | 428,30 | 418,60 | 420,95 | -0,34% | 202,00 |
| 09.05.2025 | 423,00 | 423,55 | 422,40 | 422,40 | -0,89% | 30,00 |
| 08.05.2025 | 418,60 | 426,20 | 418,60 | 426,20 | 2,08% | 6,00 |
| 07.05.2025 | 416,15 | 417,50 | 413,00 | 417,50 | 1,54% | 61,00 |
| 06.05.2025 | 415,95 | 417,00 | 411,15 | 411,15 | -1,54% | 165,00 |
| 05.05.2025 | 417,35 | 420,80 | 416,75 | 417,60 | 0,05% | 482,00 |
| 02.05.2025 | 425,10 | 427,40 | 417,40 | 417,40 | -0,41% | 99,00 |
| 30.04.2025 | 417,85 | 420,95 | 417,60 | 419,10 | 0,47% | 67,00 |
| 29.04.2025 | 417,95 | 417,95 | 417,15 | 417,15 | -0,08% | 10,00 |
| 28.04.2025 | 421,60 | 422,80 | 417,50 | 417,50 | 1,29% | 55,00 |
| 25.04.2025 | 412,90 | 413,90 | 412,20 | 412,20 | 0,54% | 31,00 |
| 24.04.2025 | 406,05 | 410,00 | 406,05 | 410,00 | 1,27% | 58,00 |
| 23.04.2025 | 409,35 | 411,25 | 404,85 | 404,85 | 0,09% | 84,00 |
| 22.04.2025 | 397,05 | 404,50 | 388,00 | 404,50 | 0,45% | 313,00 |
| 17.04.2025 | 421,80 | 423,00 | 402,70 | 402,70 | -4,12% | 47,00 |
| 16.04.2025 | 410,85 | 421,45 | 410,85 | 420,00 | 0,56% | 206,00 |
| 15.04.2025 | 418,20 | 419,15 | 417,20 | 417,65 | -0,19% | 145,00 |
| 14.04.2025 | 418,10 | 419,60 | 414,25 | 418,45 | 2,16% | 134,00 |