498,475€
-0,17%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 499,83 | 500,45 | 497,23 | 498,52 | -0,18% | 1,00 |
| 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 |
| 28.08.2024 | 503,00 | 511,45 | 502,90 | 507,45 | 1,27% | - |
| 27.08.2024 | 499,73 | 503,25 | 496,58 | 501,10 | 0,24% | 50,00 |
| 26.08.2024 | 496,13 | 501,50 | 494,00 | 499,92 | 0,83% | 92,00 |
| 23.08.2024 | 501,55 | 503,00 | 493,90 | 495,83 | -1,13% | 35,00 |
| 22.08.2024 | 496,20 | 502,45 | 496,20 | 501,50 | 1,01% | 100,00 |
| 21.08.2024 | 501,40 | 503,45 | 496,23 | 496,48 | -0,82% | 46,00 |
| 20.08.2024 | 504,55 | 504,90 | 496,63 | 500,60 | -0,62% | 10,00 |
| 19.08.2024 | 505,30 | 508,20 | 502,65 | 503,70 | -0,87% | 20,00 |
| 16.08.2024 | 511,30 | 512,25 | 506,75 | 508,10 | -0,47% | 104,00 |
| 15.08.2024 | 512,80 | 514,60 | 509,20 | 510,50 | -0,15% | 12,00 |
| 14.08.2024 | 508,85 | 511,65 | 505,40 | 511,25 | 0,51% | 355,00 |
| 13.08.2024 | 510,00 | 511,60 | 504,40 | 508,65 | -0,17% | 112,00 |
| 12.08.2024 | 505,15 | 510,10 | 503,55 | 509,50 | 0,86% | - |
| 09.08.2024 | 505,35 | 508,05 | 502,35 | 505,15 | -0,05% | 1,00 |
| 08.08.2024 | 500,85 | 508,00 | 498,95 | 505,40 | 0,62% | 4,00 |
| 07.08.2024 | 499,05 | 505,20 | 492,52 | 502,30 | 1,41% | 48,00 |
| 06.08.2024 | 503,05 | 504,50 | 495,30 | 495,30 | -0,48% | 610,00 |
| 05.08.2024 | 497,85 | 517,70 | 485,75 | 497,70 | -0,98% | 572,00 |
| 02.08.2024 | 508,70 | 514,00 | 495,15 | 502,65 | -1,18% | 85,00 |
| 01.08.2024 | 501,85 | 508,75 | 499,50 | 508,65 | 1,58% | 54,00 |
| 31.07.2024 | 498,08 | 507,20 | 495,95 | 500,75 | 0,70% | 183,00 |
| 30.07.2024 | 487,65 | 497,83 | 486,00 | 497,25 | 1,99% | 257,00 |
| 29.07.2024 | 484,83 | 489,08 | 480,48 | 487,55 | 0,86% | 31,00 |
| 26.07.2024 | 481,42 | 486,67 | 479,50 | 483,40 | 0,53% | 94,00 |
| 25.07.2024 | 475,67 | 485,48 | 470,75 | 480,88 | 1,20% | 130,00 |
| 24.07.2024 | 461,25 | 478,85 | 459,05 | 475,15 | 2,89% | 67,00 |
| 23.07.2024 | 435,33 | 462,33 | 434,83 | 461,83 | 5,96% | 272,00 |
| 22.07.2024 | 438,70 | 438,70 | 433,02 | 435,85 | -0,17% | 44,00 |
| 19.07.2024 | 437,42 | 439,20 | 434,55 | 436,60 | -0,02% | 5,00 |
| 18.07.2024 | 436,15 | 440,80 | 433,60 | 436,67 | 0,32% | 58,00 |
| 17.07.2024 | 429,60 | 435,80 | 426,73 | 435,27 | 1,26% | 213,00 |
| 16.07.2024 | 426,88 | 430,55 | 425,13 | 429,88 | 0,98% | 2,00 |
| 15.07.2024 | 426,00 | 431,13 | 423,92 | 425,70 | 0,12% | 2,00 |
| 12.07.2024 | 424,17 | 426,27 | 421,67 | 425,20 | 0,35% | - |
| 11.07.2024 | 425,38 | 428,02 | 421,52 | 423,70 | -0,51% | - |
| 10.07.2024 | 424,92 | 426,35 | 422,58 | 425,88 | 0,04% | 100,00 |
| 09.07.2024 | 427,00 | 427,80 | 425,30 | 425,73 | -0,20% | - |
| 08.07.2024 | 425,92 | 428,55 | 425,30 | 426,58 | 0,04% | 31,00 |
| 05.07.2024 | 429,13 | 430,35 | 424,75 | 426,42 | -0,67% | 16,00 |
| 04.07.2024 | 430,83 | 432,90 | 424,25 | 429,30 | -0,33% | 83,00 |
| 03.07.2024 | 434,45 | 434,45 | 429,77 | 430,73 | -0,58% | - |
| 02.07.2024 | 434,58 | 436,13 | 432,20 | 433,25 | -0,28% | 54,00 |
| 01.07.2024 | 435,98 | 438,42 | 433,00 | 434,45 | -0,78% | 6,00 |
| 28.06.2024 | 436,45 | 440,73 | 433,98 | 437,85 | 0,32% | 16,00 |
| 27.06.2024 | 436,13 | 437,90 | 434,63 | 436,48 | -0,14% | 48,00 |
| 26.06.2024 | 438,05 | 439,25 | 433,88 | 437,10 | 0,08% | 1.017,00 |
| 25.06.2024 | 439,85 | 440,88 | 435,92 | 436,75 | -0,55% | 9,00 |
| 24.06.2024 | 436,80 | 443,35 | 435,05 | 439,15 | 0,40% | 7,00 |
| 21.06.2024 | 435,30 | 439,25 | 432,77 | 437,40 | 0,42% | 9,00 |
| 20.06.2024 | 428,80 | 436,38 | 428,27 | 435,58 | 1,78% | 88,00 |
| 19.06.2024 | 428,02 | 428,48 | 426,75 | 427,98 | -0,10% | 34,00 |