469,858$
0,20%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 473,11 | 474,18 | 466,11 | 468,92 | -0,89% | 1.094.022,00 |
| 05.11.2025 | 483,04 | 485,85 | 473,14 | 473,14 | -2,44% | 1.708.024,00 |
| 04.11.2025 | 485,23 | 488,50 | 481,00 | 484,98 | -0,61% | 1.169.694,00 |
| 03.11.2025 | 491,10 | 491,51 | 484,75 | 487,94 | -0,80% | 846.724,00 |
| 31.10.2025 | 489,00 | 493,61 | 486,05 | 491,88 | 0,44% | 1.185.204,00 |
| 30.10.2025 | 485,57 | 494,46 | 485,50 | 489,72 | 0,90% | 1.080.955,00 |
| 29.10.2025 | 485,00 | 488,82 | 483,67 | 485,33 | -0,09% | 971.473,00 |
| 28.10.2025 | 486,37 | 489,40 | 483,62 | 485,77 | -0,23% | 1.220.554,00 |
| 27.10.2025 | 484,08 | 487,31 | 479,87 | 486,91 | 0,31% | 1.423.236,00 |
| 24.10.2025 | 490,28 | 491,82 | 484,08 | 485,41 | -0,52% | 1.368.445,00 |
| 23.10.2025 | 487,75 | 493,63 | 487,28 | 487,94 | 0,16% | 1.446.086,00 |
| 22.10.2025 | 491,47 | 492,41 | 482,54 | 487,14 | -0,48% | 1.726.057,00 |
| 21.10.2025 | 482,71 | 506,60 | 482,71 | 489,50 | -3,24% | 2.869.991,00 |
| 20.10.2025 | 496,43 | 505,90 | 496,43 | 505,90 | 2,24% | 1.433.308,00 |
| 17.10.2025 | 489,90 | 496,36 | 488,06 | 494,82 | 0,32% | - |
| 16.10.2025 | 500,74 | 501,31 | 492,00 | 493,25 | -1,23% | 1.098.148,00 |
| 15.10.2025 | 503,00 | 505,00 | 485,48 | 499,41 | -1,14% | 1.678.496,00 |
| 14.10.2025 | 501,25 | 507,00 | 499,00 | 505,18 | 0,27% | 1.078.265,00 |
| 13.10.2025 | 502,30 | 507,43 | 500,00 | 503,83 | -0,24% | 926.722,00 |
| 10.10.2025 | 508,83 | 513,45 | 500,54 | 505,05 | -0,53% | 1.313.768,00 |
| 09.10.2025 | 513,89 | 515,19 | 503,81 | 507,76 | -1,22% | 1.185.975,00 |
| 08.10.2025 | 515,25 | 516,00 | 511,22 | 514,02 | 0,58% | 798.430,00 |
| 07.10.2025 | 514,20 | 515,98 | 509,14 | 511,07 | -0,62% | 922.414,00 |
| 06.10.2025 | 506,63 | 515,43 | 506,63 | 514,24 | 1,93% | 1.389.696,00 |
| 03.10.2025 | 499,42 | 506,81 | 499,25 | 504,49 | 1,03% | 1.006.534,00 |
| 02.10.2025 | 499,24 | 503,60 | 497,01 | 499,36 | 0,07% | 915.832,00 |
| 01.10.2025 | 496,17 | 504,07 | 495,00 | 499,00 | -0,04% | 1.187.448,00 |
| 30.09.2025 | 492,58 | 499,89 | 491,14 | 499,21 | 1,47% | 1.312.722,00 |
| 29.09.2025 | 497,00 | 498,99 | 489,22 | 491,98 | 0,93% | 1.391.134,00 |
| 26.09.2025 | 487,91 | 490,75 | 484,57 | 487,44 | 0,64% | 914.275,00 |
| 25.09.2025 | 489,58 | 490,74 | 484,06 | 484,34 | -0,39% | 1.205.694,00 |
| 24.09.2025 | 487,15 | 495,24 | 485,51 | 486,25 | -0,09% | 1.424.205,00 |
| 23.09.2025 | 480,90 | 486,78 | 479,34 | 486,67 | 1,31% | 1.135.459,00 |
| 22.09.2025 | 473,67 | 482,07 | 473,01 | 480,39 | 1,58% | 1.410.218,00 |
| 19.09.2025 | 474,23 | 477,00 | 471,38 | 472,94 | -0,14% | 2.839.217,00 |
| 18.09.2025 | 471,12 | 474,36 | 467,99 | 473,62 | 0,11% | 1.108.002,00 |
| 17.09.2025 | 474,93 | 477,19 | 472,64 | 473,12 | -0,25% | 1.016.718,00 |
| 16.09.2025 | 473,59 | 478,44 | 471,67 | 474,32 | 0,23% | 1.156.857,00 |
| 15.09.2025 | 471,47 | 474,29 | 468,99 | 473,25 | 0,41% | 1.148.734,00 |
| 12.09.2025 | 468,93 | 472,98 | 467,17 | 471,31 | 0,12% | 1.041.423,00 |
| 11.09.2025 | 463,85 | 472,40 | 462,99 | 470,73 | 1,48% | 1.623.736,00 |
| 10.09.2025 | 456,21 | 464,38 | 455,71 | 463,87 | 1,49% | 1.076.857,00 |
| 09.09.2025 | 457,61 | 457,87 | 452,42 | 457,06 | -0,45% | 1.008.428,00 |
| 08.09.2025 | 462,92 | 462,92 | 452,77 | 459,11 | -1,03% | 1.477.595,00 |
| 05.09.2025 | 456,77 | 463,98 | 456,77 | 463,90 | 1,54% | 1.465.197,00 |
| 04.09.2025 | 450,96 | 457,17 | 449,50 | 456,85 | 1,73% | 1.449.229,00 |
| 03.09.2025 | 451,07 | 452,00 | 446,69 | 449,06 | -0,76% | 1.541.829,00 |
| 02.09.2025 | 453,80 | 455,77 | 447,59 | 452,50 | -0,69% | 1.645.554,00 |
| 29.08.2025 | 457,52 | 459,90 | 454,88 | 455,63 | -0,12% | 1.373.187,00 |
| 28.08.2025 | 453,87 | 456,55 | 450,36 | 456,18 | 0,38% | 1.386.030,00 |
| 27.08.2025 | 456,87 | 459,47 | 454,00 | 454,47 | -0,22% | 1.294.214,00 |
| 26.08.2025 | 450,52 | 456,37 | 447,00 | 455,46 | 1,73% | 2.051.502,00 |
| 25.08.2025 | 447,07 | 448,75 | 445,10 | 447,72 | 0,34% | 985.189,00 |
| 22.08.2025 | 449,99 | 452,56 | 444,86 | 446,20 | -0,22% | 1.890.334,00 |
| 21.08.2025 | 444,99 | 448,49 | 444,70 | 447,20 | 0,27% | 1.026.288,00 |
| 20.08.2025 | 440,14 | 447,08 | 440,14 | 446,00 | 1,11% | 1.282.792,00 |
| 19.08.2025 | 439,86 | 444,50 | 438,60 | 441,10 | 0,10% | 1.248.122,00 |
| 18.08.2025 | 439,25 | 443,77 | 439,12 | 440,64 | 0,70% | 1.154.395,00 |
| 15.08.2025 | 437,84 | 441,42 | 436,46 | 437,56 | 0,05% | 1.501.663,00 |
| 14.08.2025 | 436,04 | 443,90 | 434,84 | 437,32 | -1,19% | 1.733.619,00 |
| 13.08.2025 | 432,52 | 443,45 | 431,42 | 442,57 | 2,55% | 1.890.577,00 |
| 12.08.2025 | 425,92 | 431,59 | 425,00 | 431,56 | 1,24% | 1.493.389,00 |
| 11.08.2025 | 426,00 | 427,82 | 424,12 | 426,26 | 0,15% | 1.462.070,00 |
| 08.08.2025 | 431,19 | 433,59 | 423,91 | 425,63 | -1,19% | 1.478.047,00 |
| 07.08.2025 | 430,43 | 434,85 | 428,05 | 430,75 | -0,94% | 1.490.332,00 |
| 06.08.2025 | 427,77 | 436,62 | 427,66 | 434,85 | 1,54% | 2.032.345,00 |
| 05.08.2025 | 423,33 | 430,07 | 421,86 | 428,24 | 1,07% | 1.643.922,00 |
| 04.08.2025 | 420,00 | 424,60 | 419,00 | 423,70 | 0,64% | 1.548.178,00 |
| 01.08.2025 | 420,76 | 423,96 | 417,00 | 421,01 | 0,01% | 2.006.314,00 |
| 31.07.2025 | 417,13 | 422,58 | 412,55 | 420,98 | 0,55% | 2.178.023,00 |
| 30.07.2025 | 420,13 | 422,80 | 417,15 | 418,68 | -0,35% | 1.632.102,00 |
| 29.07.2025 | 422,74 | 423,65 | 417,35 | 420,13 | -0,29% | 2.428.781,00 |
| 28.07.2025 | 425,90 | 428,86 | 421,17 | 421,34 | 0,04% | 2.423.723,00 |
| 25.07.2025 | 421,54 | 425,67 | 418,51 | 421,17 | 0,15% | 2.461.751,00 |
| 24.07.2025 | 421,00 | 426,88 | 420,13 | 420,55 | 0,28% | 3.083.942,00 |
| 23.07.2025 | 413,76 | 423,37 | 411,00 | 419,39 | 2,11% | 4.578.552,00 |
| 22.07.2025 | 422,75 | 437,45 | 410,11 | 410,74 | -10,81% | 8.886.507,00 |
| 21.07.2025 | 464,64 | 467,36 | 460,53 | 460,53 | -0,74% | 1.577.788,00 |
| 18.07.2025 | 469,22 | 471,21 | 460,97 | 463,96 | -1,12% | 1.845.269,00 |
| 17.07.2025 | 470,50 | 474,40 | 467,71 | 469,20 | -0,48% | 926.150,00 |
| 16.07.2025 | 469,67 | 472,60 | 466,41 | 471,47 | 0,29% | 935.241,00 |
| 15.07.2025 | 473,29 | 473,94 | 468,51 | 470,12 | -0,73% | 1.039.511,00 |
| 14.07.2025 | 470,00 | 474,76 | 468,00 | 473,57 | 1,30% | 1.488.005,00 |
| 11.07.2025 | 464,75 | 468,21 | 461,82 | 467,51 | 0,69% | 1.209.186,00 |
| 10.07.2025 | 458,68 | 466,48 | 456,00 | 464,31 | 0,27% | 1.255.293,00 |
| 09.07.2025 | 465,38 | 465,99 | 460,20 | 463,06 | 0,01% | 892.696,00 |
| 08.07.2025 | 464,20 | 466,62 | 460,65 | 463,01 | -1,29% | 1.242.958,00 |
| 07.07.2025 | 464,01 | 470,55 | 461,37 | 469,06 | 1,41% | 1.224.120,00 |
| 03.07.2025 | 463,71 | 465,35 | 460,97 | 462,52 | -0,01% | 707.859,00 |
| 02.07.2025 | 466,00 | 466,92 | 458,61 | 462,55 | -0,73% | 1.127.591,00 |
| 01.07.2025 | 463,00 | 469,44 | 460,00 | 465,94 | 0,60% | 1.242.775,00 |
| 30.06.2025 | 459,45 | 463,82 | 457,88 | 463,14 | 0,99% | 1.205.616,00 |
| 27.06.2025 | 455,64 | 459,18 | 451,46 | 458,59 | 0,15% | 1.996.362,00 |
| 26.06.2025 | 459,31 | 464,07 | 456,64 | 457,90 | -0,11% | 1.585.020,00 |
| 25.06.2025 | 464,21 | 464,88 | 456,50 | 458,39 | -0,39% | 1.265.509,00 |
| 24.06.2025 | 467,85 | 468,70 | 457,68 | 460,20 | -2,59% | 1.970.232,00 |
| 23.06.2025 | 472,93 | 482,37 | 468,53 | 472,46 | 0,40% | 2.666.358,00 |
| 20.06.2025 | 469,20 | 474,31 | 461,11 | 470,56 | 0,42% | 2.419.367,00 |
| 18.06.2025 | 478,45 | 482,36 | 467,96 | 468,60 | -2,24% | 1.871.162,00 |
| 17.06.2025 | 470,76 | 481,58 | 467,50 | 479,34 | 2,63% | 2.191.204,00 |