422,600€
1,22%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 415,00 | 415,00 | 409,25 | 409,60 | -2,45% | 18,00 |
| 10.04.2025 | 422,10 | 422,10 | 413,85 | 419,90 | 0,62% | 77,00 |
| 09.04.2025 | 396,95 | 417,95 | 395,00 | 417,30 | 3,54% | 312,00 |
| 08.04.2025 | 398,50 | 407,05 | 397,30 | 403,05 | 2,52% | 218,00 |
| 07.04.2025 | 386,40 | 394,30 | 373,85 | 393,15 | -3,55% | 1.090,00 |
| 04.04.2025 | 409,20 | 413,55 | 407,55 | 407,60 | -1,30% | 148,00 |
| 03.04.2025 | 404,15 | 416,70 | 399,95 | 412,95 | -1,33% | 275,00 |
| 02.04.2025 | 415,00 | 418,75 | 414,40 | 418,50 | 0,42% | 117,00 |
| 01.04.2025 | 411,40 | 416,75 | 411,40 | 416,75 | 0,70% | 22,00 |
| 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 |