429,600€
-1,07%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 435,65 | 435,92 | 418,02 | 431,83 | -0,56% | 136,00 |
| 14.10.2025 | 433,00 | 436,70 | 431,92 | 434,25 | -0,23% | 92,00 |
| 13.10.2025 | 435,70 | 438,55 | 432,50 | 435,25 | -0,09% | 120,00 |
| 10.10.2025 | 438,42 | 442,23 | 432,88 | 435,65 | -0,46% | 246,00 |
| 09.10.2025 | 441,50 | 444,25 | 436,23 | 437,65 | -0,80% | 168,00 |
| 08.10.2025 | 440,13 | 444,08 | 438,58 | 441,20 | 0,55% | 163,00 |
| 07.10.2025 | 439,58 | 442,73 | 436,55 | 438,80 | 0,16% | 308,00 |
| 06.10.2025 | 432,80 | 439,67 | 432,10 | 438,10 | 1,92% | 297,00 |
| 03.10.2025 | 426,92 | 431,73 | 425,20 | 429,85 | 1,11% | 12,00 |
| 02.10.2025 | 426,20 | 429,23 | 424,67 | 425,15 | 0,16% | 60,00 |
| 01.10.2025 | 425,27 | 429,70 | 421,25 | 424,45 | -0,11% | 178,00 |
| 30.09.2025 | 420,13 | 425,70 | 419,13 | 424,90 | 1,44% | 464,00 |
| 29.09.2025 | 418,00 | 426,60 | 417,38 | 418,85 | 0,64% | 431,00 |
| 26.09.2025 | 414,33 | 419,90 | 414,33 | 416,20 | -0,19% | 289,00 |
| 25.09.2025 | 415,30 | 420,50 | 414,67 | 417,00 | 0,80% | 60,00 |
| 24.09.2025 | 413,30 | 422,08 | 411,63 | 413,70 | 0,88% | 179,00 |
| 23.09.2025 | 407,52 | 412,00 | 406,30 | 410,10 | 0,63% | 35,00 |
| 22.09.2025 | 402,38 | 408,50 | 401,20 | 407,55 | 1,19% | 10,00 |
| 19.09.2025 | 402,20 | 404,42 | 400,10 | 402,75 | 0,65% | 53,00 |
| 18.09.2025 | 401,80 | 402,48 | 397,90 | 400,15 | -0,42% | - |
| 17.09.2025 | 400,02 | 402,58 | 398,33 | 401,85 | 0,54% | 6,00 |
| 16.09.2025 | 402,33 | 403,98 | 399,00 | 399,70 | -0,66% | 167,00 |
| 15.09.2025 | 402,23 | 403,23 | 398,63 | 402,35 | 0,49% | 171,00 |
| 12.09.2025 | 401,65 | 402,80 | 398,40 | 400,40 | 0,04% | 116,00 |
| 11.09.2025 | 396,92 | 402,50 | 395,13 | 400,25 | 1,00% | 76,00 |
| 10.09.2025 | 390,08 | 396,70 | 388,83 | 396,30 | 1,62% | 210,00 |
| 09.09.2025 | 390,10 | 391,10 | 385,33 | 390,00 | 0,39% | 10,00 |
| 08.09.2025 | 395,90 | 396,63 | 385,38 | 388,50 | -1,46% | 31,00 |
| 05.09.2025 | 391,85 | 395,90 | 388,27 | 394,25 | 1,22% | 64,00 |
| 04.09.2025 | 385,00 | 392,33 | 383,75 | 389,50 | 1,20% | 75,00 |
| 03.09.2025 | 388,85 | 389,60 | 382,65 | 384,90 | -0,90% | 70,00 |
| 02.09.2025 | 387,67 | 391,25 | 384,55 | 388,40 | -0,01% | 152,00 |
| 01.09.2025 | 389,23 | 391,20 | 387,00 | 388,45 | -0,28% | 42,00 |
| 29.08.2025 | 390,55 | 394,02 | 388,45 | 389,55 | 0,52% | 120,00 |
| 28.08.2025 | 390,98 | 392,52 | 386,02 | 387,55 | -0,95% | 61,00 |
| 27.08.2025 | 393,45 | 396,58 | 390,25 | 391,25 | 0,12% | 99,00 |
| 26.08.2025 | 385,45 | 391,73 | 382,55 | 390,80 | 1,35% | 163,00 |
| 25.08.2025 | 381,30 | 386,63 | 380,20 | 385,60 | 1,29% | 33,00 |
| 22.08.2025 | 386,10 | 389,63 | 379,35 | 380,67 | -1,21% | 373,00 |
| 21.08.2025 | 382,80 | 386,27 | 382,00 | 385,33 | 0,68% | 44,00 |
| 20.08.2025 | 378,15 | 383,60 | 376,35 | 382,73 | 1,08% | 30,00 |
| 19.08.2025 | 377,30 | 381,10 | 375,58 | 378,63 | 0,25% | 63,00 |
| 18.08.2025 | 375,30 | 380,75 | 374,02 | 377,67 | 0,97% | 354,00 |
| 15.08.2025 | 376,55 | 377,45 | 372,83 | 374,05 | -0,39% | 106,00 |
| 14.08.2025 | 377,80 | 380,80 | 373,55 | 375,50 | -0,73% | 70,00 |
| 13.08.2025 | 369,08 | 379,00 | 367,60 | 378,25 | 2,34% | 49,00 |
| 12.08.2025 | 367,13 | 369,63 | 365,17 | 369,60 | 0,69% | 13,00 |
| 11.08.2025 | 365,48 | 368,52 | 362,30 | 367,05 | 0,35% | 21,00 |
| 08.08.2025 | 370,38 | 372,20 | 363,90 | 365,77 | -1,06% | 15,00 |
| 07.08.2025 | 371,85 | 374,00 | 368,33 | 369,70 | -0,86% | 58,00 |
| 06.08.2025 | 370,50 | 374,92 | 367,92 | 372,92 | 0,76% | 146,00 |
| 05.08.2025 | 367,45 | 372,08 | 365,40 | 370,10 | 1,02% | 79,00 |
| 04.08.2025 | 365,50 | 367,60 | 362,02 | 366,35 | 0,69% | 48,00 |
| 01.08.2025 | 367,38 | 369,08 | 360,63 | 363,85 | -1,40% | 591,00 |
| 31.07.2025 | 365,67 | 369,80 | 361,73 | 369,00 | 0,66% | 73,00 |
| 30.07.2025 | 364,00 | 368,38 | 362,50 | 366,58 | 0,79% | 105,00 |
| 29.07.2025 | 365,35 | 368,65 | 361,52 | 363,70 | 0,05% | 1.156,00 |
| 28.07.2025 | 364,02 | 368,50 | 363,38 | 363,52 | 1,25% | 640,00 |
| 25.07.2025 | 359,52 | 362,70 | 356,80 | 359,05 | 0,36% | 603,00 |
| 24.07.2025 | 357,65 | 362,38 | 357,05 | 357,75 | 0,45% | 249,00 |
| 23.07.2025 | 354,05 | 360,05 | 350,67 | 356,15 | 1,90% | 254,00 |
| 22.07.2025 | 398,88 | 398,88 | 349,10 | 349,50 | -11,42% | 622,00 |
| 21.07.2025 | 400,63 | 400,92 | 394,55 | 394,55 | -1,18% | 60,00 |
| 18.07.2025 | 404,77 | 406,00 | 396,60 | 399,25 | -1,35% | 13,00 |
| 17.07.2025 | 405,65 | 409,42 | 403,92 | 404,70 | -0,12% | 20,00 |
| 16.07.2025 | 403,85 | 408,02 | 399,13 | 405,17 | -0,04% | 71,00 |
| 15.07.2025 | 406,15 | 407,73 | 403,52 | 405,33 | -0,16% | 40,00 |
| 14.07.2025 | 400,15 | 406,52 | 399,23 | 405,98 | 1,51% | 93,00 |
| 11.07.2025 | 397,65 | 400,50 | 395,23 | 399,92 | 0,72% | 35,00 |
| 10.07.2025 | 393,77 | 398,83 | 388,80 | 397,08 | 0,50% | 54,00 |
| 09.07.2025 | 396,10 | 398,25 | 393,23 | 395,10 | 0,02% | 84,00 |
| 08.07.2025 | 399,88 | 400,50 | 393,90 | 395,02 | -1,29% | 161,00 |
| 07.07.2025 | 395,73 | 401,08 | 393,63 | 400,20 | 1,57% | 70,00 |
| 04.07.2025 | 393,30 | 395,13 | 392,65 | 394,02 | 0,14% | - |
| 03.07.2025 | 392,67 | 395,42 | 390,95 | 393,48 | 0,38% | 270,00 |
| 02.07.2025 | 396,92 | 399,50 | 390,00 | 392,00 | -0,76% | 164,00 |
| 01.07.2025 | 392,65 | 398,85 | 390,05 | 395,00 | 0,49% | 20,00 |
| 30.06.2025 | 393,55 | 393,75 | 388,52 | 393,08 | 0,36% | 64,00 |
| 27.06.2025 | 392,63 | 394,52 | 385,33 | 391,65 | 0,09% | 354,00 |
| 26.06.2025 | 392,80 | 396,35 | 390,02 | 391,30 | -0,58% | 85,00 |
| 25.06.2025 | 396,80 | 400,33 | 391,83 | 393,60 | -0,71% | 65,00 |
| 24.06.2025 | 400,77 | 404,55 | 393,60 | 396,40 | -2,83% | 215,00 |
| 23.06.2025 | 416,23 | 418,42 | 405,27 | 407,95 | -0,17% | 67,00 |
| 20.06.2025 | 409,50 | 411,65 | 401,23 | 408,65 | -0,78% | 101,00 |
| 19.06.2025 | 408,50 | 416,95 | 408,10 | 411,85 | 0,86% | 700,00 |
| 18.06.2025 | 419,48 | 419,83 | 406,88 | 408,35 | -2,14% | 44,00 |
| 17.06.2025 | 406,05 | 419,60 | 404,40 | 417,30 | 3,23% | 96,00 |
| 16.06.2025 | 426,48 | 427,63 | 401,42 | 404,23 | -4,01% | 633,00 |
| 13.06.2025 | 427,13 | 429,98 | 411,55 | 421,10 | 3,90% | 127,00 |
| 12.06.2025 | 396,42 | 405,27 | 393,98 | 405,27 | 1,89% | 80,00 |
| 11.06.2025 | 416,90 | 417,15 | 387,02 | 397,77 | -4,74% | 98,00 |
| 10.06.2025 | 419,02 | 424,17 | 416,45 | 417,58 | -0,78% | 52,00 |
| 09.06.2025 | 421,83 | 424,25 | 418,02 | 420,88 | -0,40% | 27,00 |
| 06.06.2025 | 419,35 | 422,92 | 418,38 | 422,55 | 1,12% | 30,00 |
| 05.06.2025 | 422,50 | 424,38 | 412,38 | 417,85 | -1,11% | 106,00 |
| 04.06.2025 | 422,40 | 425,77 | 421,35 | 422,55 | 0,06% | 77,00 |
| 03.06.2025 | 418,42 | 422,88 | 417,35 | 422,30 | 0,96% | 10,00 |
| 02.06.2025 | 422,15 | 423,50 | 414,67 | 418,30 | -1,42% | 25,00 |
| 30.05.2025 | 417,92 | 424,60 | 415,90 | 424,33 | 1,81% | 12,00 |
| 29.05.2025 | 419,50 | 419,95 | 411,08 | 416,80 | 0,20% | 1.218,00 |