486,100€
0,02%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 488,27 | 489,48 | 485,35 | 486,13 | 0,06% | 25,00 |
| 21.01.2025 | 476,77 | 488,63 | 471,80 | 485,85 | 2,10% | 1.324,00 |
| 20.01.2025 | 476,48 | 484,45 | 475,08 | 475,85 | -0,27% | 816,00 |
| 17.01.2025 | 473,20 | 479,50 | 471,50 | 477,13 | 0,95% | 40,00 |
| 16.01.2025 | 470,92 | 472,80 | 467,95 | 472,65 | 0,57% | 42,00 |
| 15.01.2025 | 470,85 | 473,13 | 465,58 | 469,95 | -0,06% | - |
| 14.01.2025 | 472,00 | 475,42 | 464,05 | 470,23 | -0,58% | 143,00 |
| 13.01.2025 | 460,90 | 474,55 | 456,35 | 472,95 | 3,54% | 118,00 |
| 10.01.2025 | 458,83 | 460,45 | 455,20 | 456,77 | -0,27% | 45,00 |
| 09.01.2025 | 454,63 | 463,50 | 454,63 | 458,00 | 0,78% | 55,00 |
| 08.01.2025 | 448,95 | 454,98 | 447,67 | 454,45 | 1,32% | 483,00 |
| 07.01.2025 | 447,88 | 456,40 | 446,55 | 448,55 | 0,01% | 25,00 |
| 06.01.2025 | 467,80 | 468,75 | 448,52 | 448,52 | -4,04% | 55,00 |
| 03.01.2025 | 470,40 | 471,23 | 466,75 | 467,42 | -0,56% | 64,00 |
| 02.01.2025 | 470,80 | 474,95 | 467,38 | 470,08 | 0,78% | 112,00 |
| 30.12.2024 | 468,80 | 468,85 | 465,88 | 466,42 | -0,55% | - |
| 27.12.2024 | 469,13 | 473,55 | 463,70 | 469,00 | 0,33% | 18,00 |
| 23.12.2024 | 467,15 | 472,05 | 463,55 | 467,48 | -0,17% | 54,00 |
| 20.12.2024 | 462,20 | 468,48 | 459,27 | 468,25 | 1,24% | 113,00 |
| 19.12.2024 | 465,63 | 466,00 | 458,67 | 462,50 | -0,72% | 178,00 |
| 18.12.2024 | 467,58 | 470,52 | 462,67 | 465,85 | -0,38% | 12,00 |
| 17.12.2024 | 467,02 | 469,35 | 463,48 | 467,65 | -0,02% | 97,00 |
| 16.12.2024 | 471,20 | 472,45 | 466,45 | 467,73 | -0,73% | 232,00 |
| 13.12.2024 | 474,67 | 476,95 | 469,77 | 471,17 | -0,70% | 6,00 |
| 12.12.2024 | 473,02 | 478,50 | 466,08 | 474,50 | -1,24% | 22,00 |
| 11.12.2024 | 488,60 | 491,25 | 479,70 | 480,48 | -1,40% | 22,00 |
| 10.12.2024 | 482,92 | 488,85 | 482,27 | 487,27 | 0,78% | 44,00 |
| 09.12.2024 | 486,73 | 487,63 | 480,98 | 483,50 | -0,41% | 31,00 |
| 06.12.2024 | 488,05 | 490,50 | 482,83 | 485,50 | -0,69% | 130,00 |
| 05.12.2024 | 493,55 | 493,55 | 486,70 | 488,85 | -0,66% | 54,00 |
| 04.12.2024 | 493,02 | 494,80 | 487,88 | 492,08 | 0,02% | 115,00 |
| 03.12.2024 | 496,08 | 497,15 | 490,90 | 492,00 | -0,71% | 66,00 |
| 02.12.2024 | 500,95 | 503,20 | 495,13 | 495,52 | -0,90% | 73,00 |
| 29.11.2024 | 503,00 | 503,00 | 496,17 | 500,05 | -0,68% | 56,00 |
| 28.11.2024 | 499,00 | 506,80 | 498,45 | 503,45 | 1,18% | - |
| 27.11.2024 | 497,73 | 501,10 | 493,38 | 497,60 | 0,01% | 7,00 |
| 26.11.2024 | 498,35 | 501,10 | 494,00 | 497,55 | 0,05% | 280,00 |
| 25.11.2024 | 520,20 | 520,30 | 491,52 | 497,33 | -4,46% | 490,00 |
| 22.11.2024 | 517,90 | 524,80 | 517,40 | 520,55 | 0,67% | 60,00 |
| 21.11.2024 | 507,00 | 519,65 | 505,90 | 517,10 | 1,91% | 154,00 |
| 20.11.2024 | 505,00 | 508,45 | 502,85 | 507,40 | 0,81% | 18,00 |
| 19.11.2024 | 501,70 | 510,55 | 501,02 | 503,30 | 0,43% | 32,00 |
| 18.11.2024 | 507,10 | 514,30 | 499,40 | 501,15 | -1,36% | 53,00 |
| 15.11.2024 | 508,80 | 514,50 | 504,50 | 508,05 | -0,81% | 30,00 |
| 14.11.2024 | 528,05 | 531,85 | 505,65 | 512,20 | -3,02% | 51,00 |
| 13.11.2024 | 531,90 | 534,40 | 526,10 | 528,15 | -0,87% | 5,00 |
| 12.11.2024 | 535,95 | 542,85 | 532,55 | 532,80 | -0,50% | 12,00 |
| 11.11.2024 | 528,00 | 540,85 | 528,00 | 535,50 | 1,64% | 168,00 |
| 08.11.2024 | 512,00 | 529,40 | 512,00 | 526,85 | 3,12% | 9,00 |
| 07.11.2024 | 515,90 | 515,90 | 509,65 | 510,90 | -0,58% | 36,00 |
| 06.11.2024 | 518,45 | 534,90 | 504,85 | 513,90 | 2,68% | 170,00 |
| 05.11.2024 | 499,83 | 500,85 | 497,23 | 500,50 | 0,22% | 31,00 |
| 04.11.2024 | 500,67 | 503,00 | 496,60 | 499,42 | -0,48% | 3,00 |
| 01.11.2024 | 502,80 | 507,35 | 501,40 | 501,85 | -0,11% | 25,00 |
| 31.10.2024 | 501,45 | 507,20 | 498,92 | 502,40 | -0,08% | 128,00 |
| 30.10.2024 | 505,35 | 508,60 | 500,60 | 502,80 | -0,51% | 40,00 |
| 29.10.2024 | 513,00 | 513,80 | 503,80 | 505,40 | -1,48% | 10,00 |
| 28.10.2024 | 525,50 | 526,10 | 512,15 | 513,00 | -1,51% | 10,00 |
| 25.10.2024 | 521,40 | 526,40 | 519,35 | 520,85 | -0,05% | 67,00 |
| 24.10.2024 | 529,10 | 531,50 | 521,10 | 521,10 | -1,60% | 94,00 |
| 23.10.2024 | 533,65 | 540,00 | 529,50 | 529,55 | -0,91% | 59,00 |
| 22.10.2024 | 567,10 | 575,00 | 531,60 | 534,40 | -6,01% | 70,00 |
| 21.10.2024 | 562,35 | 570,05 | 561,45 | 568,55 | 0,95% | 18,00 |
| 18.10.2024 | 562,05 | 564,35 | 560,80 | 563,20 | -0,01% | 21,00 |
| 17.10.2024 | 563,70 | 567,70 | 561,30 | 563,25 | -0,21% | 209,00 |
| 16.10.2024 | 555,90 | 564,60 | 554,35 | 564,45 | 1,55% | 6,00 |
| 15.10.2024 | 559,55 | 563,70 | 554,00 | 555,85 | -0,86% | 23,00 |
| 14.10.2024 | 552,70 | 561,00 | 552,40 | 560,70 | 1,47% | 48,00 |
| 11.10.2024 | 545,70 | 552,85 | 541,95 | 552,60 | 1,10% | 1.073,00 |
| 10.10.2024 | 552,70 | 555,70 | 546,00 | 546,60 | -1,21% | 200,00 |
| 09.10.2024 | 553,50 | 557,70 | 550,90 | 553,30 | -0,13% | 140,00 |
| 08.10.2024 | 551,15 | 555,60 | 548,20 | 554,00 | 0,37% | 21,00 |
| 07.10.2024 | 554,15 | 557,10 | 550,35 | 551,95 | 0,09% | 1.696,00 |
| 04.10.2024 | 549,95 | 553,60 | 546,20 | 551,45 | 1,05% | - |
| 03.10.2024 | 546,05 | 552,15 | 544,95 | 545,70 | -0,05% | 27,00 |
| 02.10.2024 | 551,60 | 555,85 | 544,45 | 546,00 | -0,26% | 88,00 |
| 01.10.2024 | 524,45 | 553,00 | 524,00 | 547,45 | 4,27% | 126,00 |
| 30.09.2024 | 521,45 | 525,40 | 517,40 | 525,05 | 0,63% | 75,00 |
| 27.09.2024 | 517,80 | 523,15 | 515,05 | 521,75 | 0,98% | 150,00 |
| 26.09.2024 | 520,05 | 521,60 | 514,00 | 516,70 | -0,54% | 21,00 |
| 25.09.2024 | 515,25 | 521,00 | 515,20 | 519,50 | 0,29% | 26,00 |
| 24.09.2024 | 521,90 | 523,00 | 516,40 | 518,00 | -0,81% | 99,00 |
| 23.09.2024 | 511,60 | 523,20 | 509,45 | 522,25 | 1,90% | 18,00 |
| 20.09.2024 | 505,90 | 514,35 | 504,35 | 512,50 | 1,21% | - |
| 19.09.2024 | 511,40 | 512,90 | 504,80 | 506,35 | -0,61% | - |
| 18.09.2024 | 510,50 | 511,10 | 503,75 | 509,45 | -0,16% | - |
| 17.09.2024 | 514,50 | 515,20 | 506,60 | 510,25 | -0,90% | 12,00 |
| 16.09.2024 | 514,05 | 518,00 | 511,30 | 514,90 | 0,11% | 28,00 |
| 13.09.2024 | 512,60 | 516,60 | 509,25 | 514,35 | 0,19% | 14,00 |
| 12.09.2024 | 515,75 | 516,75 | 510,95 | 513,40 | -0,20% | 11,00 |
| 11.09.2024 | 516,10 | 520,60 | 510,00 | 514,45 | -1,26% | 27,00 |
| 10.09.2024 | 521,50 | 523,15 | 520,75 | 521,00 | -0,26% | 62,00 |
| 09.09.2024 | 512,95 | 523,25 | 510,95 | 522,35 | 2,20% | 20,00 |
| 06.09.2024 | 511,70 | 516,60 | 506,75 | 511,10 | -0,19% | - |
| 05.09.2024 | 518,10 | 519,60 | 508,50 | 512,05 | -1,29% | 80,00 |
| 04.09.2024 | 511,35 | 522,25 | 511,00 | 518,75 | 1,01% | 187,00 |
| 03.09.2024 | 509,80 | 517,10 | 509,80 | 513,55 | 0,71% | - |
| 02.09.2024 | 514,25 | 517,50 | 509,45 | 509,95 | -0,79% | 56,00 |
| 30.08.2024 | 512,20 | 514,60 | 509,30 | 514,00 | 0,61% | - |
| 29.08.2024 | 507,80 | 513,05 | 507,65 | 510,90 | 0,68% | 24,00 |