534,750€
0,61%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 536,30 | 537,35 | 526,25 | 534,15 | 0,50% | 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 |
| 03.11.2025 | 425,50 | 426,50 | 425,00 | 425,00 | -0,04% | 118,00 |
| 31.10.2025 | 423,80 | 425,15 | 419,85 | 425,15 | 0,01% | 60,00 |
| 30.10.2025 | 417,00 | 427,10 | 416,25 | 425,10 | 1,50% | 210,00 |
| 29.10.2025 | 416,75 | 418,80 | 416,00 | 418,80 | 0,19% | 158,00 |
| 28.10.2025 | 416,70 | 419,10 | 416,35 | 418,00 | 0,12% | 84,00 |
| 27.10.2025 | 419,05 | 419,05 | 412,50 | 417,50 | 0,08% | 151,00 |
| 24.10.2025 | 420,50 | 421,40 | 417,15 | 417,15 | -0,91% | 74,00 |
| 23.10.2025 | 419,50 | 421,00 | 419,50 | 421,00 | 1,06% | 82,00 |
| 22.10.2025 | 421,25 | 423,40 | 416,60 | 416,60 | -1,28% | 368,00 |
| 21.10.2025 | 437,55 | 451,45 | 422,00 | 422,00 | -2,60% | 391,00 |
| 20.10.2025 | 424,65 | 433,30 | 424,25 | 433,25 | 1,97% | 203,00 |
| 17.10.2025 | 419,35 | 424,90 | 414,55 | 424,90 | -0,31% | 309,00 |
| 16.10.2025 | 427,95 | 429,20 | 426,20 | 426,20 | -0,41% | 308,00 |
| 15.10.2025 | 434,45 | 435,40 | 420,60 | 427,95 | -1,37% | 188,00 |
| 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 |