385,000€
-0,88%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 388,85 | 389,60 | 382,65 | 385,05 | -0,86% | 57,00 |
| 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 |
| 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 |