540,000€
2,70%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 526,20 | 544,40 | 518,70 | 540,00 | 2,66% | 1.298,00 |
| 22.10.2026 | 491,40 | 540,00 | 488,35 | 526,00 | 7,07% | 651,00 |
| 21.10.2026 | 488,80 | 491,95 | 485,40 | 491,25 | 0,57% | 2.674,00 |
| 20.10.2026 | 489,80 | 497,90 | 485,70 | 488,45 | -0,34% | 240,00 |
| 19.10.2026 | 490,75 | 494,75 | 482,35 | 490,10 | -0,19% | 690,00 |
| 16.10.2026 | 474,00 | 492,30 | 471,75 | 491,05 | 3,32% | 148,00 |
| 15.10.2026 | 466,25 | 476,40 | 466,25 | 475,25 | 1,49% | 208,00 |
| 14.10.2026 | 450,55 | 468,90 | 450,35 | 468,25 | 4,07% | 784,00 |
| 13.10.2026 | 459,75 | 461,30 | 448,75 | 449,95 | -1,96% | 255,00 |
| 12.10.2026 | 456,05 | 461,50 | 454,80 | 458,95 | 0,86% | 154,00 |
| 09.10.2026 | 452,65 | 456,55 | 448,90 | 455,05 | 0,59% | 859,00 |
| 08.10.2026 | 446,20 | 454,00 | 444,30 | 452,40 | 1,39% | 505,00 |
| 07.10.2026 | 453,95 | 458,00 | 445,55 | 446,20 | -1,50% | 555,00 |
| 06.10.2026 | 453,05 | 454,50 | 448,55 | 453,00 | 0,35% | 390,00 |
| 05.10.2026 | 451,80 | 453,10 | 447,65 | 451,40 | 0,53% | 130,00 |
| 02.10.2026 | 451,35 | 452,45 | 443,30 | 449,00 | -0,28% | - |
| 01.10.2026 | 450,80 | 453,10 | 448,00 | 450,25 | 0,08% | - |
| 30.09.2026 | 453,00 | 453,00 | 443,70 | 449,90 | -0,48% | 703,00 |
| 29.09.2026 | 455,85 | 458,25 | 451,00 | 452,05 | -0,82% | - |
| 28.09.2026 | 456,90 | 461,25 | 453,85 | 455,80 | -0,01% | 276,00 |
| 25.09.2026 | 460,45 | 462,75 | 453,20 | 455,85 | -0,99% | 1.746,00 |
| 24.09.2026 | 461,20 | 466,55 | 460,20 | 460,40 | -0,12% | 299,00 |
| 23.09.2026 | 458,45 | 469,20 | 458,00 | 460,95 | 1,01% | 798,00 |
| 22.09.2026 | 467,05 | 469,45 | 450,85 | 456,35 | -2,27% | 436,00 |
| 21.09.2026 | 466,60 | 468,80 | 462,35 | 466,95 | 0,53% | 188,00 |
| 18.09.2026 | 469,65 | 471,35 | 459,80 | 464,50 | -0,90% | 296,00 |
| 17.09.2026 | 470,15 | 472,05 | 453,35 | 468,70 | 0,10% | 900,00 |
| 16.09.2026 | 462,95 | 468,45 | 460,35 | 468,25 | 1,32% | 60,00 |
| 15.09.2026 | 459,25 | 465,45 | 455,60 | 462,15 | 0,80% | 111,00 |
| 14.09.2026 | 453,55 | 461,25 | 453,25 | 458,50 | 1,43% | 76,00 |
| 11.09.2026 | 459,05 | 460,30 | 449,40 | 452,05 | -0,78% | 112,00 |
| 10.09.2026 | 453,25 | 456,95 | 451,35 | 455,60 | 1,04% | 41,00 |
| 09.09.2026 | 463,30 | 466,30 | 450,90 | 450,90 | -2,27% | 415,00 |
| 08.09.2026 | 452,50 | 466,00 | 451,70 | 461,35 | 2,19% | 188,00 |
| 07.09.2026 | 452,25 | 458,10 | 450,90 | 451,45 | -0,17% | 53,00 |
| 04.09.2026 | 458,40 | 462,25 | 451,25 | 452,20 | -1,32% | 1.047,00 |
| 03.09.2026 | 460,35 | 461,15 | 453,95 | 458,25 | -0,12% | 982,00 |
| 02.09.2026 | 470,25 | 472,70 | 457,55 | 458,80 | -2,35% | 263,00 |
| 01.09.2026 | 482,50 | 486,70 | 467,45 | 469,85 | -2,76% | 353,00 |
| 31.08.2026 | 486,90 | 489,15 | 480,85 | 483,20 | -0,70% | 360,00 |
| 28.08.2026 | 486,10 | 489,10 | 482,45 | 486,60 | 0,17% | 80,00 |
| 27.08.2026 | 486,10 | 486,40 | 480,75 | 485,75 | 0,10% | 1.660,00 |
| 26.08.2026 | 477,80 | 489,00 | 476,30 | 485,25 | 1,76% | 194,00 |
| 25.08.2026 | 484,30 | 486,05 | 475,55 | 476,85 | -1,41% | 27,00 |
| 24.08.2026 | 485,50 | 487,05 | 478,60 | 483,65 | 0,20% | 652,00 |
| 21.08.2026 | 488,30 | 489,90 | 480,85 | 482,70 | -1,39% | 400,00 |
| 20.08.2026 | 506,30 | 506,70 | 488,00 | 489,50 | -3,03% | 480,00 |
| 19.08.2026 | 524,20 | 524,80 | 504,50 | 504,80 | -3,77% | 579,00 |
| 18.08.2026 | 513,40 | 529,20 | 512,80 | 524,60 | 2,30% | - |
| 17.08.2026 | 524,50 | 525,60 | 512,80 | 512,80 | -2,53% | 376,00 |
| 14.08.2026 | 519,20 | 526,70 | 517,20 | 526,10 | 1,39% | 607,00 |
| 13.08.2026 | 526,70 | 528,00 | 517,50 | 518,90 | -1,69% | 295,00 |
| 12.08.2026 | 518,00 | 529,60 | 509,90 | 527,80 | 2,09% | 248,00 |
| 11.08.2026 | 522,20 | 524,60 | 514,00 | 517,00 | -1,05% | 305,00 |
| 10.08.2026 | 511,60 | 525,40 | 509,00 | 522,50 | 2,77% | 2.308,00 |
| 07.08.2026 | 506,40 | 508,50 | 499,20 | 508,40 | 0,51% | 87,00 |
| 06.08.2026 | 501,50 | 509,40 | 500,90 | 505,80 | 1,17% | 240,00 |
| 05.08.2026 | 511,60 | 514,30 | 499,75 | 499,95 | -2,16% | 52,00 |
| 04.08.2026 | 509,60 | 513,90 | 502,20 | 511,00 | 0,35% | 785,00 |
| 03.08.2026 | 504,70 | 511,10 | 503,40 | 509,20 | 0,73% | 1.350,00 |
| 31.07.2026 | 498,55 | 506,50 | 495,50 | 505,50 | 1,51% | 192,00 |
| 30.07.2026 | 498,00 | 499,60 | 483,45 | 498,00 | 0,11% | 341,00 |
| 29.07.2026 | 509,20 | 514,40 | 496,55 | 497,45 | -2,58% | 924,00 |
| 28.07.2026 | 510,30 | 521,90 | 506,50 | 510,60 | 0,08% | 441,00 |
| 27.07.2026 | 507,60 | 516,20 | 507,10 | 510,20 | -0,43% | 586,00 |
| 24.07.2026 | 498,50 | 517,10 | 497,95 | 512,40 | 2,68% | 56,00 |
| 23.07.2026 | 450,00 | 506,10 | 450,00 | 499,05 | 10,67% | 529,00 |
| 22.07.2026 | 445,65 | 456,15 | 444,35 | 450,95 | 1,44% | 197,00 |
| 21.07.2026 | 446,55 | 448,55 | 428,20 | 444,55 | -0,39% | 211,00 |
| 20.07.2026 | 445,85 | 451,70 | 444,75 | 446,30 | 0,40% | 325,00 |
| 17.07.2026 | 448,55 | 460,90 | 443,95 | 444,50 | -0,91% | 537,00 |
| 16.07.2026 | 449,80 | 454,55 | 446,55 | 448,60 | 0,01% | 111,00 |
| 15.07.2026 | 451,80 | 455,05 | 446,95 | 448,55 | -0,52% | 163,00 |
| 14.07.2026 | 456,40 | 459,25 | 450,90 | 450,90 | -1,44% | 1.674,00 |
| 13.07.2026 | 460,30 | 462,10 | 454,50 | 457,50 | -0,19% | 298,00 |
| 10.07.2026 | 452,85 | 459,05 | 450,10 | 458,35 | 1,34% | 191,00 |
| 09.07.2026 | 462,15 | 462,60 | 451,10 | 452,30 | -1,97% | 148,00 |
| 08.07.2026 | 470,15 | 476,90 | 459,95 | 461,40 | -1,58% | 56,00 |
| 07.07.2026 | 472,70 | 478,25 | 465,40 | 468,80 | -0,21% | 415,00 |
| 06.07.2026 | 476,85 | 479,05 | 468,10 | 469,80 | -1,78% | 866,00 |
| 03.07.2026 | 474,95 | 484,60 | 473,85 | 478,30 | 0,18% | 54,00 |
| 02.07.2026 | 458,20 | 477,50 | 456,25 | 477,45 | 4,16% | 1.683,00 |
| 01.07.2026 | 445,20 | 460,60 | 445,05 | 458,40 | 2,90% | 352,00 |
| 30.06.2026 | 440,75 | 445,90 | 437,95 | 445,50 | 1,40% | 93,00 |
| 29.06.2026 | 447,55 | 449,35 | 439,30 | 439,35 | -1,34% | 184,00 |
| 26.06.2026 | 442,65 | 454,35 | 442,45 | 445,30 | 0,28% | - |
| 25.06.2026 | 434,40 | 450,75 | 432,10 | 444,05 | 2,55% | - |
| 24.06.2026 | 442,00 | 444,40 | 433,00 | 433,00 | -2,17% | 391,00 |
| 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 |