533,700€
0,08%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 529,55 | 534,30 | 529,55 | 532,85 | -0,24% | - |
| 27.03.2026 | 545,30 | 546,75 | 533,15 | 534,15 | -1,76% | 92,00 |
| 26.03.2026 | 537,70 | 548,50 | 536,85 | 543,70 | 0,89% | 981,00 |
| 25.03.2026 | 526,05 | 541,70 | 524,70 | 538,90 | 2,52% | 54,00 |
| 24.03.2026 | 530,25 | 532,40 | 523,50 | 525,65 | -0,90% | 350,00 |
| 23.03.2026 | 539,65 | 545,45 | 527,40 | 530,45 | -2,19% | 360,00 |
| 20.03.2026 | 547,65 | 554,30 | 539,00 | 542,30 | -1,31% | 652,00 |
| 19.03.2026 | 561,35 | 561,45 | 542,30 | 549,50 | -1,93% | 215,00 |
| 18.03.2026 | 549,50 | 561,00 | 549,05 | 560,30 | 1,59% | 288,00 |
| 17.03.2026 | 559,85 | 560,65 | 548,90 | 551,55 | -1,66% | 784,00 |
| 16.03.2026 | 566,50 | 569,05 | 556,55 | 560,85 | -0,92% | 896,00 |
| 13.03.2026 | 568,90 | 574,05 | 559,15 | 566,05 | -0,25% | 272,00 |
| 12.03.2026 | 560,90 | 573,60 | 559,85 | 567,45 | 1,11% | 241,00 |
| 11.03.2026 | 560,00 | 567,55 | 557,00 | 561,20 | -0,01% | 368,00 |
| 10.03.2026 | 567,00 | 570,10 | 556,40 | 561,25 | -1,43% | 2.470,00 |
| 09.03.2026 | 589,25 | 596,95 | 566,00 | 569,40 | -1,62% | 1.212,00 |
| 06.03.2026 | 565,85 | 579,70 | 563,00 | 578,80 | 2,54% | 700,00 |
| 05.03.2026 | 571,50 | 574,00 | 558,75 | 564,45 | -1,12% | 558,00 |
| 04.03.2026 | 573,05 | 578,10 | 561,50 | 570,85 | -0,70% | 341,00 |
| 03.03.2026 | 584,40 | 592,65 | 568,60 | 574,85 | -0,71% | 1.023,00 |
| 02.03.2026 | 601,20 | 613,40 | 567,60 | 578,95 | 3,89% | 2.011,00 |
| 27.02.2026 | 545,15 | 560,10 | 540,75 | 557,25 | 2,61% | 2.574,00 |
| 26.02.2026 | 548,45 | 549,65 | 541,45 | 543,10 | -1,01% | 591,00 |
| 25.02.2026 | 562,80 | 565,65 | 538,10 | 548,65 | -2,79% | 1.068,00 |
| 24.02.2026 | 561,80 | 568,00 | 554,70 | 564,40 | 0,70% | 1.125,00 |
| 23.02.2026 | 554,25 | 562,15 | 554,00 | 560,50 | 0,34% | 299,00 |
| 20.02.2026 | 571,35 | 571,65 | 550,55 | 558,60 | -1,38% | 204,00 |
| 19.02.2026 | 552,40 | 569,10 | 552,40 | 566,40 | 2,70% | 328,00 |
| 18.02.2026 | 548,35 | 557,85 | 547,35 | 551,50 | 0,61% | 499,00 |
| 17.02.2026 | 550,45 | 554,55 | 544,20 | 548,15 | -0,02% | 188,00 |
| 16.02.2026 | 550,60 | 551,55 | 545,15 | 548,25 | -0,24% | 421,00 |
| 13.02.2026 | 536,40 | 553,20 | 532,35 | 549,55 | 2,53% | 218,00 |
| 12.02.2026 | 531,05 | 542,45 | 527,70 | 536,00 | 1,16% | 220,00 |
| 11.02.2026 | 529,70 | 533,90 | 524,55 | 529,85 | 0,12% | 736,00 |
| 10.02.2026 | 536,10 | 537,40 | 526,30 | 529,20 | -1,21% | 376,00 |
| 09.02.2026 | 526,85 | 536,30 | 520,80 | 535,70 | 1,71% | 419,00 |
| 06.02.2026 | 516,10 | 527,95 | 513,45 | 526,70 | 1,88% | 310,00 |
| 05.02.2026 | 511,15 | 520,10 | 504,75 | 517,00 | 1,19% | 314,00 |
| 04.02.2026 | 533,20 | 535,10 | 505,40 | 510,90 | -4,04% | 269,00 |
| 03.02.2026 | 539,30 | 547,85 | 524,40 | 532,40 | -1,19% | 1.406,00 |
| 02.02.2026 | 531,95 | 542,55 | 519,85 | 538,80 | 0,67% | 2.213,00 |
| 30.01.2026 | 521,65 | 538,15 | 516,55 | 535,20 | 2,75% | 412,00 |
| 29.01.2026 | 499,67 | 538,85 | 495,17 | 520,90 | 4,19% | 487,00 |
| 28.01.2026 | 495,25 | 502,35 | 487,85 | 499,98 | 1,11% | 363,00 |
| 27.01.2026 | 488,40 | 496,58 | 476,42 | 494,50 | 1,07% | 725,00 |
| 26.01.2026 | 497,85 | 500,25 | 484,40 | 489,27 | -1,91% | 1.166,00 |
| 23.01.2026 | 505,10 | 507,35 | 496,95 | 498,80 | -1,05% | 290,00 |
| 22.01.2026 | 502,85 | 507,35 | 496,85 | 504,10 | 0,68% | 355,00 |
| 21.01.2026 | 489,83 | 503,25 | 489,33 | 500,70 | 1,89% | 452,00 |
| 20.01.2026 | 496,55 | 499,83 | 489,35 | 491,42 | -0,86% | 364,00 |
| 19.01.2026 | 498,23 | 499,73 | 479,15 | 495,70 | -1,26% | 783,00 |
| 16.01.2026 | 497,83 | 502,45 | 496,75 | 502,05 | 0,80% | 1.093,00 |
| 15.01.2026 | 496,52 | 499,38 | 483,25 | 498,08 | 1,28% | 950,00 |
| 14.01.2026 | 479,65 | 496,60 | 476,10 | 491,80 | 2,60% | 3.059,00 |
| 13.01.2026 | 473,17 | 483,98 | 471,45 | 479,33 | 1,44% | 843,00 |
| 12.01.2026 | 471,52 | 474,10 | 462,95 | 472,50 | 1,08% | 561,00 |
| 09.01.2026 | 449,75 | 469,23 | 449,38 | 467,45 | 5,07% | 566,00 |
| 08.01.2026 | 451,95 | 465,33 | 440,88 | 444,90 | 4,49% | 1.028,00 |
| 07.01.2026 | 447,13 | 455,55 | 424,92 | 425,80 | -4,71% | 735,00 |
| 06.01.2026 | 434,08 | 460,77 | 433,67 | 446,85 | 2,69% | 1.304,00 |
| 05.01.2026 | 429,48 | 441,65 | 427,75 | 435,15 | 2,86% | 685,00 |
| 02.01.2026 | 411,77 | 424,17 | 406,50 | 423,05 | 1,98% | 1.111,00 |
| 30.12.2025 | 415,33 | 416,95 | 413,17 | 414,85 | -0,11% | 171,00 |
| 29.12.2025 | 411,50 | 415,98 | 410,02 | 415,30 | 1,39% | 177,00 |
| 23.12.2025 | 410,65 | 411,55 | 408,63 | 409,60 | -0,27% | 48,00 |
| 22.12.2025 | 404,88 | 412,52 | 401,83 | 410,70 | 2,02% | 17,00 |
| 19.12.2025 | 400,17 | 405,70 | 396,30 | 402,55 | -0,27% | 71,00 |
| 18.12.2025 | 403,90 | 409,92 | 399,73 | 403,65 | 0,61% | 18,00 |
| 17.12.2025 | 400,15 | 405,63 | 394,20 | 401,20 | -0,37% | 2,00 |
| 16.12.2025 | 406,50 | 407,92 | 402,52 | 402,70 | -2,17% | 217,00 |
| 15.12.2025 | 409,27 | 412,63 | 405,85 | 411,65 | 1,17% | 60,00 |
| 12.12.2025 | 405,48 | 409,73 | 401,17 | 406,90 | 0,10% | 29,00 |
| 11.12.2025 | 399,25 | 408,05 | 396,20 | 406,50 | 1,68% | 10,00 |
| 10.12.2025 | 401,42 | 404,70 | 391,60 | 399,80 | -0,49% | 17,00 |
| 09.12.2025 | 399,42 | 406,17 | 398,67 | 401,75 | 0,75% | 47,00 |
| 08.12.2025 | 387,95 | 399,95 | 387,13 | 398,75 | 2,64% | 122,00 |
| 05.12.2025 | 384,55 | 388,98 | 383,25 | 388,50 | 1,66% | 246,00 |
| 04.12.2025 | 383,85 | 385,33 | 381,45 | 382,15 | -0,03% | 20,00 |
| 03.12.2025 | 380,48 | 383,85 | 376,58 | 382,25 | 0,58% | 160,00 |
| 02.12.2025 | 379,35 | 381,67 | 376,75 | 380,05 | -0,03% | 26,00 |
| 01.12.2025 | 392,60 | 393,27 | 377,75 | 380,15 | -3,34% | 180,00 |
| 28.11.2025 | 393,92 | 395,50 | 390,40 | 393,30 | -0,37% | 60,00 |
| 27.11.2025 | 391,65 | 395,50 | 390,50 | 394,75 | 0,45% | 129,00 |
| 26.11.2025 | 391,40 | 394,48 | 389,88 | 393,00 | 0,37% | 39,00 |
| 25.11.2025 | 392,65 | 393,63 | 387,25 | 391,55 | -0,15% | 18,00 |
| 24.11.2025 | 400,17 | 401,02 | 390,52 | 392,15 | -2,00% | 89,00 |
| 21.11.2025 | 406,08 | 407,98 | 399,45 | 400,15 | -1,48% | 13,00 |
| 20.11.2025 | 409,55 | 415,15 | 403,20 | 406,15 | -0,26% | 42,00 |
| 19.11.2025 | 409,58 | 412,98 | 405,60 | 407,20 | -0,51% | 94,00 |
| 18.11.2025 | 405,00 | 412,85 | 404,98 | 409,30 | 2,27% | 170,00 |
| 17.11.2025 | 401,58 | 406,98 | 400,17 | 400,20 | -0,06% | 44,00 |
| 14.11.2025 | 391,67 | 401,35 | 389,40 | 400,45 | 1,55% | 87,00 |
| 13.11.2025 | 394,88 | 396,10 | 391,17 | 394,35 | -0,20% | 30,00 |
| 12.11.2025 | 395,88 | 396,45 | 393,25 | 395,15 | -0,13% | 838,00 |
| 11.11.2025 | 391,17 | 398,23 | 387,90 | 395,65 | 1,23% | 1.472,00 |
| 10.11.2025 | 401,50 | 402,50 | 388,35 | 390,85 | -2,52% | 530,00 |
| 07.11.2025 | 407,48 | 407,92 | 394,00 | 400,95 | -1,67% | 55,00 |
| 06.11.2025 | 411,33 | 411,98 | 403,88 | 407,75 | -1,59% | 75,00 |
| 05.11.2025 | 421,15 | 425,60 | 411,92 | 414,35 | -1,72% | 20,00 |
| 04.11.2025 | 423,00 | 424,35 | 419,23 | 421,60 | -0,52% | - |