421,400€
1,31%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 498,75 | 500,10 | 498,60 | 498,60 | -0,17% | 12,00 |
| 04.11.2024 | 501,50 | 501,50 | 497,25 | 499,45 | -0,84% | 66,00 |
| 01.11.2024 | 501,80 | 505,20 | 501,80 | 503,70 | 0,08% | 176,00 |
| 31.10.2024 | 504,70 | 504,70 | 500,00 | 503,30 | 0,12% | 275,00 |
| 30.10.2024 | 504,80 | 508,70 | 501,40 | 502,70 | -0,20% | 215,00 |
| 29.10.2024 | 512,50 | 513,30 | 503,70 | 503,70 | -2,31% | 100,00 |
| 28.10.2024 | 524,30 | 524,30 | 514,40 | 515,60 | -1,00% | 80,00 |
| 25.10.2024 | 520,60 | 524,80 | 519,90 | 520,80 | -1,36% | 83,00 |
| 24.10.2024 | 528,40 | 531,90 | 526,20 | 528,00 | -0,36% | 81,00 |
| 23.10.2024 | 532,80 | 536,40 | 529,90 | 529,90 | -0,93% | 27,00 |
| 22.10.2024 | 569,30 | 572,90 | 534,10 | 534,90 | -5,81% | 708,00 |
| 21.10.2024 | 562,30 | 567,90 | 562,30 | 567,90 | 1,03% | 76,00 |
| 18.10.2024 | 560,70 | 563,60 | 560,70 | 562,10 | -0,41% | 195,00 |
| 17.10.2024 | 565,40 | 566,30 | 564,40 | 564,40 | 0,59% | 10,00 |
| 16.10.2024 | 555,40 | 561,10 | 555,40 | 561,10 | 1,03% | 105,00 |
| 15.10.2024 | 558,40 | 562,20 | 555,40 | 555,40 | -0,27% | 57,00 |
| 14.10.2024 | 553,00 | 556,90 | 553,00 | 556,90 | 1,35% | 37,00 |
| 11.10.2024 | 543,80 | 549,60 | 543,80 | 549,50 | 0,27% | 131,00 |
| 10.10.2024 | 551,20 | 554,80 | 548,00 | 548,00 | -0,80% | 131,00 |
| 09.10.2024 | 552,00 | 557,40 | 551,50 | 552,40 | -0,07% | 76,00 |
| 08.10.2024 | 549,80 | 554,30 | 549,80 | 552,80 | -0,09% | 52,00 |
| 07.10.2024 | 555,50 | 555,50 | 551,20 | 553,30 | 0,20% | 70,00 |
| 04.10.2024 | 548,40 | 552,20 | 548,40 | 552,20 | 1,36% | 67,00 |
| 03.10.2024 | 544,80 | 544,80 | 544,80 | 544,80 | -0,35% | - |
| 02.10.2024 | 552,00 | 556,40 | 546,30 | 546,70 | 0,72% | 117,00 |
| 01.10.2024 | 522,90 | 552,00 | 522,90 | 542,80 | 4,49% | 163,00 |
| 30.09.2024 | 519,90 | 519,90 | 518,90 | 519,50 | -0,48% | 74,00 |