443,600€
0,27%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 442,00 | 443,80 | 441,60 | 443,05 | 0,10% | - |
| 23.06.2026 | 432,75 | 443,05 | 430,25 | 442,60 | 2,48% | 213,00 |
| 22.06.2026 | 446,45 | 447,60 | 428,95 | 431,90 | -3,23% | 224,00 |
| 19.06.2026 | 447,50 | 448,00 | 444,10 | 446,30 | -0,02% | 1.454,00 |
| 18.06.2026 | 462,50 | 467,10 | 441,15 | 446,40 | -3,57% | 668,00 |
| 17.06.2026 | 461,30 | 465,15 | 456,70 | 462,95 | 0,25% | 368,00 |
| 16.06.2026 | 458,60 | 463,65 | 454,90 | 461,80 | 0,90% | 44,00 |
| 15.06.2026 | 462,65 | 464,00 | 455,55 | 457,70 | -1,96% | 565,00 |
| 12.06.2026 | 471,95 | 475,05 | 465,15 | 466,85 | -1,50% | 264,00 |
| 11.06.2026 | 455,00 | 475,55 | 454,70 | 473,95 | 4,21% | 278,00 |
| 10.06.2026 | 458,95 | 463,65 | 454,80 | 454,80 | -0,96% | 420,00 |
| 09.06.2026 | 450,65 | 459,20 | 448,00 | 459,20 | 1,82% | 90,00 |
| 08.06.2026 | 452,55 | 456,60 | 448,05 | 451,00 | -0,60% | 273,00 |
| 05.06.2026 | 446,85 | 457,30 | 443,15 | 453,70 | 1,75% | 196,00 |
| 04.06.2026 | 441,85 | 448,15 | 441,25 | 445,90 | 0,93% | 140,00 |
| 03.06.2026 | 441,25 | 451,80 | 440,40 | 441,80 | 0,09% | 248,00 |
| 02.06.2026 | 444,70 | 445,10 | 438,45 | 441,40 | -0,61% | 318,00 |
| 01.06.2026 | 452,25 | 453,30 | 443,75 | 444,10 | -2,36% | 221,00 |
| 29.05.2026 | 462,35 | 464,25 | 452,90 | 454,85 | -1,37% | 1.189,00 |
| 28.05.2026 | 461,45 | 464,30 | 456,30 | 461,15 | 0,91% | 360,00 |
| 27.05.2026 | 457,60 | 459,65 | 450,65 | 457,00 | -0,29% | 93,00 |
| 26.05.2026 | 459,45 | 460,85 | 455,45 | 458,35 | -0,39% | 166,00 |
| 25.05.2026 | 462,45 | 463,10 | 458,70 | 460,15 | 0,16% | 2.750,00 |
| 22.05.2026 | 450,35 | 460,35 | 449,30 | 459,40 | 2,11% | 504,00 |
| 21.05.2026 | 448,40 | 456,70 | 446,50 | 449,90 | 0,12% | 216,00 |
| 20.05.2026 | 453,85 | 454,55 | 444,95 | 449,35 | -0,97% | 197,00 |
| 19.05.2026 | 454,75 | 456,80 | 451,05 | 453,75 | 0,27% | 230,00 |
| 18.05.2026 | 446,90 | 453,00 | 440,35 | 452,55 | 1,93% | 432,00 |
| 15.05.2026 | 446,50 | 451,10 | 442,90 | 444,00 | -0,34% | 189,00 |
| 14.05.2026 | 444,10 | 446,65 | 440,85 | 445,50 | 0,30% | 1.098,00 |
| 13.05.2026 | 444,00 | 444,75 | 436,35 | 444,15 | 0,08% | 1.067,00 |
| 12.05.2026 | 435,30 | 444,85 | 433,90 | 443,80 | 2,02% | 660,00 |
| 11.05.2026 | 430,70 | 437,70 | 426,55 | 435,00 | 1,14% | 985,00 |
| 08.05.2026 | 436,40 | 436,70 | 428,35 | 430,10 | -1,51% | 506,00 |
| 07.05.2026 | 438,80 | 439,45 | 427,45 | 436,70 | -0,07% | 414,00 |
| 06.05.2026 | 433,95 | 437,85 | 425,95 | 437,00 | 0,41% | 797,00 |
| 05.05.2026 | 445,15 | 445,40 | 433,90 | 435,20 | -1,81% | 553,00 |
| 04.05.2026 | 439,50 | 448,15 | 437,45 | 443,20 | 0,43% | 660,00 |
| 30.04.2026 | 437,70 | 441,55 | 432,90 | 441,30 | 1,05% | 300,00 |
| 29.04.2026 | 437,45 | 441,40 | 429,10 | 436,70 | -0,21% | 6.107,00 |
| 28.04.2026 | 440,55 | 443,15 | 433,50 | 437,60 | -0,09% | 538,00 |
| 27.04.2026 | 437,20 | 449,40 | 436,10 | 438,00 | 0,00% | 498,00 |
| 24.04.2026 | 453,55 | 455,25 | 430,10 | 438,00 | -3,43% | 1.013,00 |
| 23.04.2026 | 475,00 | 478,45 | 442,50 | 453,55 | -4,53% | 144,00 |
| 22.04.2026 | 488,70 | 490,55 | 469,70 | 475,05 | -2,63% | 244,00 |
| 21.04.2026 | 494,95 | 496,10 | 484,20 | 487,90 | -1,05% | 172,00 |
| 20.04.2026 | 504,40 | 507,50 | 490,45 | 493,10 | -1,54% | 439,00 |
| 17.04.2026 | 515,80 | 517,10 | 500,00 | 500,80 | -2,89% | 780,00 |
| 16.04.2026 | 516,70 | 519,70 | 510,90 | 515,70 | -0,46% | 1.560,00 |
| 15.04.2026 | 518,70 | 522,10 | 514,90 | 518,10 | -0,13% | 55,00 |
| 14.04.2026 | 525,10 | 525,90 | 516,50 | 518,80 | -1,54% | 390,00 |
| 13.04.2026 | 528,50 | 532,00 | 524,50 | 526,90 | 0,94% | 136,00 |
| 10.04.2026 | 533,50 | 536,20 | 518,30 | 522,00 | -1,99% | 631,00 |
| 09.04.2026 | 537,50 | 545,50 | 532,30 | 532,60 | -1,15% | 119,00 |
| 08.04.2026 | 534,00 | 539,60 | 518,60 | 538,80 | -0,48% | 438,00 |
| 07.04.2026 | 552,00 | 552,30 | 540,80 | 541,40 | 0,27% | 835,00 |
| 02.04.2026 | 535,25 | 542,25 | 533,70 | 539,95 | 1,24% | 131,00 |
| 01.04.2026 | 523,30 | 534,25 | 519,80 | 533,35 | 2,02% | 718,00 |
| 31.03.2026 | 522,70 | 527,70 | 518,05 | 522,80 | 0,11% | 192,00 |
| 30.03.2026 | 529,55 | 542,10 | 518,30 | 522,25 | -2,23% | 244,00 |
| 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 |