414,850€
0,24%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 411,70 | 417,27 | 411,70 | 414,85 | 0,46% | 74,00 |
| 31.03.2025 | 407,73 | 417,50 | 406,27 | 412,95 | 1,06% | 60,00 |
| 28.03.2025 | 409,00 | 412,60 | 406,42 | 408,60 | -0,19% | 70,00 |
| 27.03.2025 | 413,70 | 415,27 | 408,20 | 409,38 | -1,33% | 11,00 |
| 26.03.2025 | 409,35 | 417,85 | 407,33 | 414,90 | 1,31% | 65,00 |
| 25.03.2025 | 402,65 | 411,23 | 400,48 | 409,55 | 1,74% | 88,00 |
| 24.03.2025 | 403,00 | 405,95 | 392,08 | 402,55 | -1,04% | 678,00 |
| 21.03.2025 | 430,33 | 443,75 | 399,80 | 406,77 | -5,37% | 163,00 |
| 20.03.2025 | 435,90 | 435,90 | 428,40 | 429,88 | -0,42% | 35,00 |
| 19.03.2025 | 430,02 | 436,13 | 428,88 | 431,67 | 0,41% | 12,00 |
| 18.03.2025 | 427,63 | 430,73 | 425,60 | 429,90 | 0,40% | 55,00 |
| 17.03.2025 | 426,75 | 432,33 | 424,00 | 428,20 | 0,02% | 63,00 |
| 14.03.2025 | 432,45 | 435,45 | 423,95 | 428,10 | -1,05% | 201,00 |
| 13.03.2025 | 421,52 | 432,88 | 420,55 | 432,63 | 2,12% | 1.044,00 |
| 12.03.2025 | 431,10 | 432,02 | 419,83 | 423,65 | -1,49% | 16,00 |
| 11.03.2025 | 443,00 | 443,00 | 427,98 | 430,05 | -3,49% | 103,00 |
| 10.03.2025 | 436,45 | 456,15 | 432,27 | 445,60 | 2,04% | 92,00 |
| 07.03.2025 | 425,52 | 440,67 | 421,33 | 436,70 | 2,10% | 34,00 |
| 06.03.2025 | 426,77 | 428,88 | 418,73 | 427,73 | 0,28% | 122,00 |
| 05.03.2025 | 427,70 | 429,75 | 417,80 | 426,52 | 0,79% | 100,00 |
| 04.03.2025 | 431,50 | 441,17 | 422,85 | 423,20 | -1,77% | 154,00 |
| 03.03.2025 | 435,27 | 442,95 | 427,60 | 430,83 | -0,71% | 356,00 |
| 28.02.2025 | 430,55 | 434,45 | 426,80 | 433,92 | 1,13% | 12,00 |
| 27.02.2025 | 422,45 | 429,73 | 407,55 | 429,08 | 1,92% | 85,00 |
| 26.02.2025 | 428,35 | 429,90 | 418,50 | 420,98 | -1,30% | 377,00 |
| 25.02.2025 | 420,58 | 430,13 | 419,77 | 426,50 | 1,41% | 21,00 |
| 24.02.2025 | 421,90 | 428,00 | 419,02 | 420,58 | -0,18% | 52,00 |
| 21.02.2025 | 415,80 | 424,10 | 415,80 | 421,33 | 1,40% | 61,00 |
| 20.02.2025 | 414,00 | 416,77 | 409,80 | 415,50 | 0,04% | 447,00 |
| 19.02.2025 | 410,23 | 419,67 | 408,63 | 415,33 | 1,31% | 100,00 |
| 18.02.2025 | 413,30 | 413,98 | 405,58 | 409,95 | -0,43% | 145,00 |
| 17.02.2025 | 404,25 | 416,95 | 403,75 | 411,73 | 2,08% | 1.439,00 |
| 14.02.2025 | 414,40 | 415,08 | 400,33 | 403,35 | -2,91% | 74,00 |
| 13.02.2025 | 424,00 | 428,00 | 413,27 | 415,45 | -2,32% | 46,00 |
| 12.02.2025 | 433,33 | 434,90 | 424,42 | 425,33 | -1,96% | 230,00 |
| 11.02.2025 | 434,45 | 436,67 | 430,83 | 433,83 | -0,23% | 13,00 |
| 10.02.2025 | 433,52 | 435,20 | 428,02 | 434,83 | 1,18% | 40,00 |
| 07.02.2025 | 431,92 | 436,25 | 429,75 | 429,75 | -0,44% | 56,00 |
| 06.02.2025 | 434,80 | 436,63 | 428,15 | 431,65 | -0,20% | 252,00 |
| 05.02.2025 | 436,90 | 439,00 | 430,88 | 432,50 | -1,06% | 189,00 |
| 04.02.2025 | 441,52 | 444,73 | 435,52 | 437,15 | -1,21% | 74,00 |
| 03.02.2025 | 444,45 | 449,45 | 441,85 | 442,52 | -0,82% | 158,00 |
| 31.01.2025 | 442,20 | 447,45 | 441,13 | 446,20 | 1,04% | 13,00 |
| 30.01.2025 | 437,02 | 441,67 | 432,60 | 441,63 | 0,87% | 247,00 |
| 29.01.2025 | 440,55 | 444,38 | 431,92 | 437,80 | -0,23% | 483,00 |
| 28.01.2025 | 481,38 | 483,88 | 438,42 | 438,80 | -8,65% | 100,00 |
| 27.01.2025 | 471,38 | 483,23 | 469,65 | 480,38 | 1,45% | 28,00 |
| 24.01.2025 | 475,75 | 477,15 | 470,83 | 473,50 | -0,79% | 257,00 |
| 23.01.2025 | 479,65 | 486,67 | 474,55 | 477,27 | -0,46% | 195,00 |
| 22.01.2025 | 488,27 | 489,48 | 475,45 | 479,50 | -1,31% | 45,00 |
| 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 |