435,650€
0,07%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 432,50 | 436,30 | 432,50 | 435,75 | 0,09% | 74,00 |
| 30.03.2023 | 438,95 | 438,95 | 435,35 | 435,35 | 0,05% | 29,00 |
| 29.03.2023 | 435,70 | 439,05 | 435,15 | 435,15 | -0,67% | 41,00 |
| 28.03.2023 | 437,55 | 439,70 | 434,95 | 438,10 | -1,08% | 123,00 |
| 27.03.2023 | 443,95 | 444,90 | 442,00 | 442,90 | 0,35% | 105,00 |
| 24.03.2023 | 431,05 | 441,35 | 431,05 | 441,35 | 2,18% | 67,00 |
| 23.03.2023 | 430,05 | 432,30 | 430,05 | 431,95 | -1,11% | 32,00 |
| 22.03.2023 | 440,10 | 442,75 | 436,80 | 436,80 | -0,83% | 26,00 |
| 21.03.2023 | 444,60 | 445,20 | 440,45 | 440,45 | -0,89% | 81,00 |
| 20.03.2023 | 433,40 | 444,70 | 433,40 | 444,40 | 1,57% | 267,00 |
| 17.03.2023 | 442,55 | 443,45 | 437,55 | 437,55 | -2,07% | 273,00 |
| 16.03.2023 | 441,80 | 446,80 | 441,80 | 446,80 | 0,52% | 56,00 |
| 15.03.2023 | 445,10 | 448,80 | 444,50 | 444,50 | 0,06% | 52,00 |
| 14.03.2023 | 445,30 | 447,85 | 443,95 | 444,25 | 0,66% | 237,00 |
| 13.03.2023 | 450,35 | 450,35 | 441,35 | 441,35 | -1,01% | 328,00 |
| 10.03.2023 | 448,05 | 448,75 | 445,85 | 445,85 | -1,96% | 691,00 |
| 09.03.2023 | 452,20 | 454,75 | 452,20 | 454,75 | 0,21% | 57,00 |
| 08.03.2023 | 455,00 | 461,10 | 452,80 | 453,80 | -0,13% | 1.450,00 |
| 07.03.2023 | 448,20 | 454,80 | 448,20 | 454,40 | 1,20% | 39,00 |
| 06.03.2023 | 452,00 | 452,00 | 449,00 | 449,00 | -0,13% | 115,00 |
| 03.03.2023 | 448,05 | 452,55 | 448,05 | 449,60 | 0,03% | 23,00 |
| 02.03.2023 | 444,30 | 449,60 | 444,30 | 449,45 | 1,03% | 503,00 |
| 01.03.2023 | 446,00 | 446,00 | 444,25 | 444,85 | -0,26% | 48,00 |
| 28.02.2023 | 448,40 | 452,45 | 446,00 | 446,00 | -1,15% | 30,00 |
| 27.02.2023 | 457,75 | 457,75 | 451,20 | 451,20 | -0,66% | 131,00 |
| 24.02.2023 | 451,05 | 455,40 | 450,55 | 454,20 | 0,93% | 207,00 |
| 23.02.2023 | 454,15 | 456,00 | 449,90 | 450,00 | -0,64% | 182,00 |
| 22.02.2023 | 448,50 | 452,90 | 448,50 | 452,90 | 0,28% | 133,00 |
| 21.02.2023 | 444,05 | 451,65 | 444,05 | 451,65 | 1,20% | 1.102,00 |
| 20.02.2023 | 449,20 | 449,20 | 443,65 | 446,30 | 0,44% | 54,00 |
| 17.02.2023 | 439,85 | 444,35 | 439,85 | 444,35 | -0,16% | 46,00 |
| 16.02.2023 | 450,65 | 451,90 | 440,00 | 445,05 | -1,28% | 324,00 |
| 15.02.2023 | 446,30 | 450,80 | 446,30 | 450,80 | 0,40% | 80,00 |
| 14.02.2023 | 446,60 | 449,70 | 446,60 | 449,00 | -0,22% | 211,00 |
| 13.02.2023 | 451,00 | 454,50 | 450,00 | 450,00 | -0,02% | 315,00 |
| 10.02.2023 | 436,60 | 450,10 | 436,60 | 450,10 | 2,33% | 71,00 |
| 09.02.2023 | 438,20 | 440,05 | 438,20 | 439,85 | 0,76% | 70,00 |
| 08.02.2023 | 434,10 | 438,10 | 434,10 | 436,55 | 0,49% | 318,00 |
| 07.02.2023 | 443,00 | 446,05 | 434,40 | 434,40 | 0,56% | 247,00 |
| 06.02.2023 | 428,00 | 434,45 | 423,60 | 432,00 | 2,39% | 97,00 |
| 03.02.2023 | 420,00 | 422,55 | 417,50 | 421,90 | 0,72% | 98,00 |
| 02.02.2023 | 418,70 | 422,55 | 418,45 | 418,90 | -0,84% | 178,00 |
| 01.02.2023 | 425,00 | 425,00 | 422,30 | 422,45 | -0,18% | 145,00 |
| 31.01.2023 | 426,25 | 426,25 | 423,20 | 423,20 | -0,56% | 82,00 |
| 30.01.2023 | 424,95 | 427,25 | 422,85 | 425,60 | 0,50% | 184,00 |
| 27.01.2023 | 421,95 | 428,15 | 421,95 | 423,50 | 0,20% | 373,00 |
| 26.01.2023 | 419,00 | 426,60 | 416,75 | 422,65 | 1,56% | 313,00 |
| 25.01.2023 | 410,45 | 416,15 | 410,45 | 416,15 | 0,74% | 140,00 |
| 24.01.2023 | 404,00 | 413,10 | 404,00 | 413,10 | 1,62% | 112,00 |
| 23.01.2023 | 405,65 | 410,00 | 405,35 | 406,50 | -0,37% | 228,00 |
| 20.01.2023 | 404,75 | 408,00 | 404,75 | 408,00 | -0,83% | 226,00 |
| 19.01.2023 | 406,65 | 411,40 | 406,65 | 411,40 | 0,69% | 86,00 |
| 18.01.2023 | 414,00 | 414,95 | 408,60 | 408,60 | -1,51% | 154,00 |
| 17.01.2023 | 414,85 | 416,30 | 414,85 | 414,85 | -0,50% | 52,00 |
| 16.01.2023 | 413,05 | 417,60 | 413,05 | 416,95 | 0,76% | 221,00 |
| 13.01.2023 | 425,15 | 425,15 | 411,45 | 413,80 | -3,77% | 200,00 |
| 12.01.2023 | 428,75 | 430,00 | 428,75 | 430,00 | -0,07% | 108,00 |
| 11.01.2023 | 430,00 | 432,30 | 429,40 | 430,30 | -0,06% | 72,00 |
| 10.01.2023 | 425,25 | 433,05 | 425,25 | 430,55 | 1,35% | 248,00 |
| 09.01.2023 | 440,20 | 443,15 | 424,00 | 424,80 | -5,60% | 189,00 |
| 06.01.2023 | 456,85 | 460,55 | 450,00 | 450,00 | -0,45% | 19,00 |
| 05.01.2023 | 448,25 | 453,00 | 447,15 | 452,05 | 0,09% | 89,00 |
| 04.01.2023 | 454,10 | 454,10 | 446,25 | 451,65 | -2,67% | 85,00 |
| 03.01.2023 | 459,80 | 466,35 | 459,80 | 464,05 | 1,11% | 30,00 |
| 02.01.2023 | 460,80 | 460,80 | 458,60 | 458,95 | 1,06% | 17,00 |
| 30.12.2022 | 454,15 | 454,15 | 454,15 | 454,15 | -0,61% | - |
| 29.12.2022 | 453,20 | 456,95 | 453,20 | 456,95 | -0,11% | 126,00 |
| 28.12.2022 | 455,20 | 459,55 | 455,20 | 457,45 | -0,36% | 94,00 |
| 27.12.2022 | 456,15 | 459,20 | 454,85 | 459,10 | 0,90% | 231,00 |
| 23.12.2022 | 450,45 | 455,25 | 450,45 | 455,00 | -0,61% | 53,00 |
| 22.12.2022 | 457,65 | 460,15 | 457,65 | 457,80 | -0,36% | 52,00 |
| 21.12.2022 | 460,05 | 462,95 | 457,85 | 459,45 | 0,04% | 158,00 |
| 20.12.2022 | 451,40 | 461,25 | 451,40 | 459,25 | 1,25% | 71,00 |
| 19.12.2022 | 453,15 | 457,25 | 453,15 | 453,60 | 1,42% | 26,00 |
| 16.12.2022 | 447,80 | 448,20 | 444,90 | 447,25 | -1,30% | 32,00 |
| 15.12.2022 | 450,00 | 454,85 | 449,50 | 453,15 | -0,58% | 63,00 |
| 14.12.2022 | 451,05 | 458,00 | 448,60 | 455,80 | 1,08% | 29,00 |
| 13.12.2022 | 459,25 | 464,30 | 450,95 | 450,95 | -2,07% | 317,00 |
| 12.12.2022 | 459,90 | 461,45 | 459,25 | 460,50 | -0,32% | 138,00 |
| 09.12.2022 | 459,10 | 463,30 | 459,10 | 462,00 | 0,41% | 342,00 |
| 08.12.2022 | 456,20 | 460,10 | 456,20 | 460,10 | -0,44% | 18,00 |
| 07.12.2022 | 461,45 | 464,70 | 459,10 | 462,15 | -0,74% | 178,00 |
| 06.12.2022 | 466,00 | 466,15 | 465,60 | 465,60 | -0,96% | 177,00 |
| 05.12.2022 | 473,95 | 475,95 | 470,10 | 470,10 | -0,25% | 821,00 |
| 02.12.2022 | 457,20 | 471,30 | 457,20 | 471,30 | 2,56% | 88,00 |
| 01.12.2022 | 461,15 | 464,85 | 459,55 | 459,55 | -1,13% | 28,00 |
| 30.11.2022 | 464,10 | 464,80 | 464,05 | 464,80 | -0,53% | 55,00 |
| 29.11.2022 | 465,55 | 467,30 | 465,55 | 467,30 | 0,04% | 29,00 |
| 28.11.2022 | 467,55 | 467,55 | 458,15 | 467,10 | 0,64% | 423,00 |
| 25.11.2022 | 456,85 | 464,15 | 456,85 | 464,15 | 0,98% | 81,00 |
| 24.11.2022 | 459,65 | 459,65 | 459,65 | 459,65 | -0,82% | - |
| 23.11.2022 | 464,50 | 465,15 | 463,45 | 463,45 | -1,39% | 43,00 |
| 22.11.2022 | 470,75 | 472,10 | 468,00 | 470,00 | -0,62% | 365,00 |
| 21.11.2022 | 465,00 | 472,95 | 462,25 | 472,95 | 2,93% | 297,00 |
| 18.11.2022 | 452,90 | 459,50 | 452,90 | 459,50 | 0,36% | 118,00 |
| 17.11.2022 | 448,25 | 457,85 | 448,25 | 457,85 | 1,85% | 22,00 |
| 16.11.2022 | 449,70 | 449,70 | 446,95 | 449,55 | -0,31% | 62,00 |
| 15.11.2022 | 446,05 | 459,95 | 442,00 | 450,95 | -0,24% | 238,00 |
| 14.11.2022 | 457,95 | 457,95 | 447,10 | 452,05 | 0,85% | 189,00 |
| 11.11.2022 | 481,05 | 481,80 | 448,25 | 448,25 | -6,74% | 377,00 |