455,150€
-0,03%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 456,95 | 458,55 | 455,05 | 455,15 | -0,03% | 1,00 |
| 13.07.2026 | 459,60 | 461,80 | 455,30 | 455,30 | 0,55% | 113,00 |
| 10.07.2026 | 452,70 | 454,90 | 452,70 | 452,80 | -0,11% | 40,00 |
| 09.07.2026 | 460,50 | 461,40 | 453,30 | 453,30 | -1,90% | 17,00 |
| 08.07.2026 | 468,90 | 474,40 | 462,10 | 462,10 | -1,87% | 46,00 |
| 07.07.2026 | 471,50 | 474,80 | 470,90 | 470,90 | -1,49% | 146,00 |
| 06.07.2026 | 474,50 | 478,10 | 474,50 | 478,00 | -0,35% | 90,00 |
| 03.07.2026 | 475,10 | 480,60 | 473,80 | 479,70 | 1,85% | 71,00 |
| 02.07.2026 | 457,70 | 473,70 | 457,70 | 471,00 | 2,84% | 168,00 |
| 01.07.2026 | 444,60 | 458,00 | 444,60 | 458,00 | 3,62% | 30,00 |
| 30.06.2026 | 440,70 | 442,80 | 440,70 | 442,00 | -0,27% | 94,00 |
| 29.06.2026 | 446,70 | 449,80 | 443,20 | 443,20 | -0,45% | 37,00 |
| 26.06.2026 | 441,80 | 445,20 | 441,80 | 445,20 | -0,18% | 43,00 |
| 25.06.2026 | 434,00 | 446,00 | 432,10 | 446,00 | 2,01% | 379,00 |
| 24.06.2026 | 441,30 | 443,70 | 435,00 | 437,20 | -0,77% | 266,00 |
| 23.06.2026 | 433,80 | 441,10 | 431,80 | 440,60 | 1,54% | 43,00 |
| 22.06.2026 | 449,70 | 449,70 | 433,90 | 433,90 | -3,32% | 167,00 |
| 19.06.2026 | 446,10 | 448,80 | 443,50 | 448,80 | 1,40% | 352,00 |
| 18.06.2026 | 461,60 | 464,20 | 442,60 | 442,60 | -4,39% | 36,00 |
| 17.06.2026 | 460,70 | 463,50 | 460,10 | 462,90 | 1,45% | 412,00 |
| 16.06.2026 | 458,00 | 458,00 | 455,00 | 456,30 | -1,08% | 30,00 |
| 15.06.2026 | 462,60 | 462,80 | 457,60 | 461,30 | -1,54% | 164,00 |
| 12.06.2026 | 472,00 | 472,00 | 468,20 | 468,50 | 2,54% | 64,00 |
| 11.06.2026 | 454,20 | 456,90 | 454,20 | 456,90 | -0,44% | 113,00 |
| 10.06.2026 | 459,40 | 459,40 | 456,30 | 458,90 | 0,53% | 75,00 |
| 09.06.2026 | 450,30 | 456,50 | 449,30 | 456,50 | 0,77% | 40,00 |
| 08.06.2026 | 451,30 | 455,20 | 451,30 | 453,00 | 1,30% | 236,00 |
| 05.06.2026 | 447,90 | 447,90 | 446,40 | 447,20 | 0,74% | 151,00 |
| 04.06.2026 | 440,60 | 445,50 | 440,60 | 443,90 | -1,16% | 31,00 |
| 03.06.2026 | 440,80 | 449,10 | 440,80 | 449,10 | 1,77% | 26,00 |
| 02.06.2026 | 443,70 | 443,70 | 441,30 | 441,30 | -1,47% | 114,00 |
| 01.06.2026 | 452,60 | 452,60 | 447,90 | 447,90 | -1,91% | 56,00 |
| 29.05.2026 | 463,90 | 463,90 | 456,60 | 456,60 | -0,72% | 98,00 |
| 28.05.2026 | 460,90 | 460,90 | 455,50 | 459,90 | 0,39% | 144,00 |
| 27.05.2026 | 456,60 | 458,10 | 452,90 | 458,10 | -0,02% | 26,00 |
| 26.05.2026 | 459,00 | 460,00 | 458,20 | 458,20 | -0,33% | 26,00 |
| 25.05.2026 | 459,60 | 460,00 | 458,80 | 459,70 | -0,04% | 155,00 |
| 22.05.2026 | 450,10 | 459,90 | 450,10 | 459,90 | 1,19% | 154,00 |
| 21.05.2026 | 449,60 | 454,50 | 448,90 | 454,50 | -0,13% | 64,00 |
| 20.05.2026 | 453,70 | 455,10 | 453,00 | 455,10 | 0,53% | 92,00 |
| 19.05.2026 | 454,20 | 456,10 | 452,70 | 452,70 | 0,51% | 199,00 |
| 18.05.2026 | 446,00 | 450,40 | 444,30 | 450,40 | 1,40% | 28,00 |
| 15.05.2026 | 446,00 | 451,40 | 444,20 | 444,20 | -0,13% | 75,00 |
| 14.05.2026 | 443,20 | 446,50 | 443,20 | 444,80 | 1,09% | 88,00 |
| 13.05.2026 | 444,20 | 444,90 | 440,00 | 440,00 | -0,38% | 71,00 |
| 12.05.2026 | 434,50 | 441,70 | 434,50 | 441,70 | 1,21% | 650,00 |
| 11.05.2026 | 431,50 | 437,30 | 426,90 | 436,40 | 1,51% | 189,00 |
| 08.05.2026 | 435,10 | 437,30 | 429,90 | 429,90 | -1,04% | 119,00 |
| 07.05.2026 | 437,60 | 438,10 | 429,80 | 434,40 | 1,24% | 33,00 |
| 06.05.2026 | 434,70 | 434,70 | 429,10 | 429,10 | -1,54% | 241,00 |
| 05.05.2026 | 444,00 | 445,00 | 435,30 | 435,80 | -2,18% | 172,00 |
| 04.05.2026 | 439,20 | 447,40 | 437,90 | 445,50 | 1,81% | 97,00 |
| 30.04.2026 | 435,90 | 437,60 | 433,70 | 437,60 | 0,30% | 42,00 |
| 29.04.2026 | 437,20 | 439,50 | 434,80 | 436,30 | 0,28% | 56,00 |
| 28.04.2026 | 439,90 | 442,00 | 435,00 | 435,10 | -0,82% | 101,00 |
| 27.04.2026 | 437,00 | 446,30 | 436,90 | 438,70 | 0,94% | 163,00 |
| 24.04.2026 | 453,10 | 454,50 | 432,00 | 434,60 | -3,31% | 268,00 |
| 23.04.2026 | 475,00 | 476,10 | 449,50 | 449,50 | -4,93% | 291,00 |
| 22.04.2026 | 487,10 | 487,40 | 469,80 | 472,80 | -3,67% | 311,00 |
| 21.04.2026 | 494,50 | 494,50 | 490,80 | 490,80 | -2,73% | 223,00 |
| 20.04.2026 | 504,60 | 504,60 | 499,30 | 504,60 | -0,24% | 459,00 |
| 17.04.2026 | 515,00 | 517,20 | 505,80 | 505,80 | -1,67% | 107,00 |
| 16.04.2026 | 515,40 | 516,80 | 514,40 | 514,40 | -0,31% | 36,00 |
| 15.04.2026 | 518,20 | 520,40 | 516,00 | 516,00 | -0,54% | 221,00 |
| 14.04.2026 | 523,80 | 525,40 | 518,80 | 518,80 | -1,52% | 108,00 |
| 13.04.2026 | 529,00 | 529,00 | 525,80 | 526,80 | -0,98% | 91,00 |
| 10.04.2026 | 534,20 | 534,20 | 531,60 | 532,00 | -0,82% | 69,00 |
| 09.04.2026 | 537,60 | 538,80 | 534,20 | 536,40 | -0,45% | 565,00 |
| 08.04.2026 | 534,60 | 538,80 | 524,40 | 538,80 | -1,32% | 148,00 |
| 07.04.2026 | 553,00 | 553,00 | 546,00 | 546,00 | 1,81% | 63,00 |
| 02.04.2026 | 532,50 | 536,30 | 532,50 | 536,30 | 2,02% | 24,00 |
| 01.04.2026 | 522,50 | 525,70 | 522,50 | 525,70 | 0,25% | 19,00 |
| 31.03.2026 | 522,80 | 524,40 | 521,50 | 524,40 | 0,56% | 151,00 |
| 30.03.2026 | 530,50 | 537,50 | 521,50 | 521,50 | -2,80% | 49,00 |
| 27.03.2026 | 544,20 | 545,50 | 536,50 | 536,50 | -0,91% | 55,00 |
| 26.03.2026 | 536,80 | 541,40 | 536,80 | 541,40 | 0,30% | 27,00 |
| 25.03.2026 | 525,20 | 539,80 | 525,20 | 539,80 | 2,64% | 568,00 |
| 24.03.2026 | 529,90 | 530,30 | 525,90 | 525,90 | -0,72% | 64,00 |
| 23.03.2026 | 539,30 | 541,70 | 529,30 | 529,70 | -1,83% | 182,00 |
| 20.03.2026 | 548,00 | 552,70 | 539,60 | 539,60 | -1,73% | 367,00 |
| 19.03.2026 | 561,50 | 561,50 | 541,60 | 549,10 | -1,17% | 324,00 |
| 18.03.2026 | 548,20 | 558,00 | 548,20 | 555,60 | 0,82% | 298,00 |
| 17.03.2026 | 559,30 | 561,30 | 548,60 | 551,10 | -1,83% | 74,00 |
| 16.03.2026 | 563,70 | 564,20 | 558,00 | 561,40 | -1,21% | 192,00 |
| 13.03.2026 | 568,30 | 572,20 | 567,20 | 568,30 | -0,12% | 178,00 |
| 12.03.2026 | 559,90 | 573,60 | 559,90 | 569,00 | 1,01% | 41,00 |
| 11.03.2026 | 560,10 | 563,30 | 560,00 | 563,30 | 0,07% | 185,00 |
| 10.03.2026 | 564,50 | 568,10 | 560,00 | 562,90 | -2,90% | 646,00 |
| 09.03.2026 | 589,30 | 593,10 | 578,70 | 579,70 | 0,10% | 1.423,00 |
| 06.03.2026 | 564,20 | 579,10 | 564,20 | 579,10 | 3,43% | 501,00 |
| 05.03.2026 | 570,40 | 572,40 | 559,90 | 559,90 | -1,51% | 480,00 |
| 04.03.2026 | 574,30 | 578,00 | 563,00 | 568,50 | -0,72% | 515,00 |
| 03.03.2026 | 584,10 | 592,60 | 571,50 | 572,60 | -1,02% | 801,00 |
| 02.03.2026 | 605,40 | 612,00 | 570,00 | 578,50 | 5,24% | 1.822,00 |
| 27.02.2026 | 545,30 | 549,70 | 544,10 | 549,70 | 0,75% | 58,00 |
| 26.02.2026 | 549,10 | 549,10 | 545,60 | 545,60 | -0,47% | 94,00 |
| 25.02.2026 | 562,60 | 565,00 | 548,20 | 548,20 | -2,99% | 93,00 |
| 24.02.2026 | 561,20 | 565,10 | 557,70 | 565,10 | 0,77% | 102,00 |
| 23.02.2026 | 554,10 | 561,00 | 554,10 | 560,80 | 1,34% | 93,00 |
| 20.02.2026 | 570,80 | 571,30 | 551,20 | 553,40 | -2,05% | 380,00 |