405,150€
-0,12%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 420,73 | 423,50 | 415,38 | 415,95 | -1,13% | 52,00 |
| 27.05.2025 | 417,02 | 420,73 | 412,70 | 420,73 | 0,13% | 290,00 |
| 26.05.2025 | 414,50 | 421,45 | 414,45 | 420,17 | 1,84% | 60,00 |
| 23.05.2025 | 416,25 | 418,42 | 411,08 | 412,60 | -1,06% | 506,00 |
| 22.05.2025 | 415,55 | 419,35 | 414,23 | 417,00 | 0,37% | 62,00 |
| 21.05.2025 | 421,17 | 427,92 | 414,67 | 415,45 | -1,49% | 73,00 |
| 20.05.2025 | 419,80 | 423,05 | 419,10 | 421,75 | 0,23% | 82,00 |
| 19.05.2025 | 417,52 | 422,60 | 413,48 | 420,77 | 0,33% | 39,00 |
| 16.05.2025 | 415,95 | 419,52 | 413,58 | 419,40 | 0,84% | 55,00 |
| 15.05.2025 | 402,52 | 416,10 | 400,63 | 415,90 | 3,41% | 86,00 |
| 14.05.2025 | 414,35 | 415,48 | 398,50 | 402,17 | -2,19% | 44,00 |
| 13.05.2025 | 424,52 | 427,17 | 410,30 | 411,20 | -3,62% | 111,00 |
| 12.05.2025 | 424,75 | 429,30 | 418,42 | 426,63 | 1,44% | 105,00 |
| 09.05.2025 | 422,67 | 424,65 | 414,77 | 420,55 | -0,51% | 202,00 |
| 08.05.2025 | 419,48 | 426,65 | 417,05 | 422,70 | 1,40% | 4,00 |
| 07.05.2025 | 415,50 | 418,67 | 411,05 | 416,85 | 1,29% | 26,00 |
| 06.05.2025 | 415,65 | 418,17 | 408,05 | 411,55 | -1,23% | 655,00 |
| 05.05.2025 | 417,00 | 421,02 | 413,40 | 416,67 | -0,36% | 88,00 |
| 02.05.2025 | 424,25 | 432,05 | 412,83 | 418,20 | -0,81% | 285,00 |
| 30.04.2025 | 419,15 | 422,23 | 414,95 | 421,63 | 0,86% | 504,00 |
| 29.04.2025 | 418,52 | 420,08 | 415,60 | 418,05 | 0,22% | 10,00 |
| 28.04.2025 | 421,40 | 425,25 | 415,55 | 417,13 | -0,80% | 2,00 |
| 25.04.2025 | 413,15 | 420,83 | 410,67 | 420,48 | 2,56% | 85,00 |
| 24.04.2025 | 407,42 | 411,48 | 404,95 | 409,98 | 0,24% | 244,00 |
| 23.04.2025 | 411,23 | 415,05 | 403,20 | 409,00 | 1,12% | 60,00 |
| 22.04.2025 | 397,10 | 416,33 | 385,92 | 404,48 | -0,89% | 235,00 |
| 17.04.2025 | 423,50 | 423,85 | 395,50 | 408,10 | -2,61% | 55,00 |
| 16.04.2025 | 414,00 | 424,67 | 414,00 | 419,02 | 0,67% | 44,00 |
| 15.04.2025 | 418,13 | 420,40 | 414,73 | 416,23 | -0,60% | 60,00 |
| 14.04.2025 | 419,15 | 421,60 | 413,77 | 418,73 | 0,07% | 18,00 |
| 11.04.2025 | 414,50 | 422,70 | 404,80 | 418,45 | 1,11% | 9,00 |
| 10.04.2025 | 421,48 | 422,05 | 402,25 | 413,88 | -1,95% | 57,00 |
| 09.04.2025 | 394,23 | 427,05 | 392,70 | 422,10 | 4,28% | 68,00 |
| 08.04.2025 | 399,30 | 412,30 | 395,50 | 404,77 | 2,59% | 16,00 |
| 07.04.2025 | 384,95 | 399,02 | 373,58 | 394,58 | -0,11% | 1.091,00 |
| 04.04.2025 | 409,05 | 415,35 | 394,55 | 395,02 | -4,18% | 42,00 |
| 03.04.2025 | 404,50 | 416,58 | 398,85 | 412,27 | -1,20% | 66,00 |
| 02.04.2025 | 415,15 | 420,17 | 410,90 | 417,30 | 0,76% | 32,00 |
| 01.04.2025 | 411,70 | 417,27 | 411,70 | 414,15 | 0,29% | 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 |