574,171$
0,87%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 565,76 | 574,76 | 556,55 | 574,11 | 0,86% | 1.467.133,00 |
| 29.07.2026 | 585,00 | 587,00 | 568,73 | 569,20 | -2,08% | 1.606.539,00 |
| 28.07.2026 | 589,00 | 593,77 | 576,73 | 581,31 | 0,23% | 1.278.112,00 |
| 27.07.2026 | 581,88 | 587,99 | 578,00 | 580,00 | -0,45% | 1.083.089,00 |
| 24.07.2026 | 568,59 | 588,41 | 568,59 | 582,60 | 2,46% | 1.738.879,00 |
| 23.07.2026 | 546,63 | 576,00 | 545,00 | 568,59 | 10,54% | 3.275.485,00 |
| 22.07.2026 | 515,79 | 521,00 | 512,00 | 514,36 | 1,43% | 1.141.923,00 |
| 21.07.2026 | 501,00 | 507,75 | 487,15 | 507,09 | -0,48% | 1.316.427,00 |
| 20.07.2026 | 510,63 | 515,84 | 507,74 | 509,54 | 0,15% | 998.388,00 |
| 17.07.2026 | 519,00 | 527,33 | 507,68 | 508,77 | -0,92% | 1.274.477,00 |
| 16.07.2026 | 515,00 | 520,13 | 511,31 | 513,52 | -0,18% | 758.097,00 |
| 15.07.2026 | 514,83 | 520,68 | 512,78 | 514,46 | -0,10% | 816.488,00 |
| 14.07.2026 | 518,36 | 526,26 | 514,87 | 514,99 | -1,09% | 698.463,00 |
| 13.07.2026 | 525,01 | 527,45 | 517,26 | 520,68 | -0,49% | 714.611,00 |
| 10.07.2026 | 516,42 | 524,00 | 513,81 | 523,22 | 0,96% | 662.789,00 |
| 09.07.2026 | 522,50 | 525,01 | 515,55 | 518,26 | -1,84% | 989.603,00 |
| 08.07.2026 | 537,63 | 537,63 | 525,35 | 527,96 | -1,39% | 927.702,00 |
| 07.07.2026 | 546,00 | 547,47 | 531,77 | 535,38 | -0,49% | 847.563,00 |
| 06.07.2026 | 545,00 | 545,91 | 535,17 | 538,00 | -1,45% | 937.944,00 |
| 02.07.2026 | 529,00 | 545,99 | 529,00 | 545,91 | 4,62% | 1.397.901,00 |
| 01.07.2026 | 517,00 | 524,24 | 514,34 | 521,82 | 2,43% | 1.277.984,00 |
| 30.06.2026 | 504,00 | 509,46 | 498,30 | 509,46 | 1,47% | 1.157.173,00 |
| 29.06.2026 | 510,14 | 510,14 | 501,75 | 502,07 | -1,05% | 997.483,00 |
| 26.06.2026 | 505,25 | 518,24 | 503,90 | 507,40 | 0,47% | 3.672.390,00 |
| 25.06.2026 | 495,95 | 512,57 | 494,25 | 505,02 | 2,72% | 1.378.500,00 |
| 24.06.2026 | 502,94 | 503,34 | 491,49 | 491,64 | -2,39% | 1.288.399,00 |
| 23.06.2026 | 498,83 | 504,30 | 496,53 | 503,67 | 2,04% | 827.468,00 |
| 22.06.2026 | 508,50 | 510,00 | 490,05 | 493,60 | -3,45% | 1.704.872,00 |
| 19.06.2026 | 510,80 | 511,94 | 510,03 | 511,24 | 0,06% | - |
| 18.06.2026 | 535,56 | 536,90 | 505,18 | 510,95 | -4,01% | 3.978.809,00 |
| 17.06.2026 | 530,25 | 539,47 | 528,90 | 532,32 | -0,68% | 1.142.532,00 |
| 16.06.2026 | 531,26 | 538,50 | 527,01 | 535,95 | 1,05% | 848.111,00 |
| 15.06.2026 | 535,42 | 535,80 | 528,59 | 530,36 | -1,85% | 1.197.437,00 |
| 12.06.2026 | 547,00 | 550,86 | 538,31 | 540,33 | -1,52% | 1.029.367,00 |
| 11.06.2026 | 528,62 | 550,99 | 528,26 | 548,68 | 4,51% | 1.378.089,00 |
| 10.06.2026 | 534,25 | 535,20 | 524,81 | 525,02 | -0,96% | 934.255,00 |
| 09.06.2026 | 519,00 | 530,18 | 518,87 | 530,13 | 1,93% | 1.020.652,00 |
| 08.06.2026 | 523,00 | 527,11 | 516,85 | 520,07 | -0,70% | 847.800,00 |
| 05.06.2026 | 520,00 | 528,01 | 519,95 | 523,76 | 0,91% | 903.137,00 |
| 04.06.2026 | 517,74 | 522,70 | 514,14 | 519,05 | 1,37% | 851.276,00 |
| 03.06.2026 | 512,25 | 524,54 | 510,54 | 512,03 | -0,27% | 1.044.036,00 |
| 02.06.2026 | 514,50 | 516,71 | 510,10 | 513,43 | -0,59% | 1.079.209,00 |
| 01.06.2026 | 523,98 | 525,99 | 515,88 | 516,50 | -2,63% | 1.374.642,00 |
| 29.05.2026 | 536,24 | 537,25 | 527,95 | 530,45 | -1,26% | 2.248.598,00 |
| 28.05.2026 | 534,16 | 541,21 | 531,14 | 537,21 | 1,14% | 1.138.891,00 |
| 27.05.2026 | 531,98 | 533,57 | 524,25 | 531,14 | -0,33% | 1.046.931,00 |
| 26.05.2026 | 536,00 | 536,02 | 529,00 | 532,90 | -0,06% | 1.347.430,00 |
| 22.05.2026 | 524,86 | 534,27 | 524,00 | 533,24 | 2,00% | 1.051.763,00 |
| 21.05.2026 | 523,24 | 529,48 | 517,02 | 522,79 | 0,04% | 1.639.660,00 |
| 20.05.2026 | 526,63 | 526,85 | 517,00 | 522,59 | -0,77% | 1.018.868,00 |
| 19.05.2026 | 527,51 | 530,26 | 523,48 | 526,63 | -0,32% | 1.107.577,00 |
| 18.05.2026 | 517,81 | 528,39 | 512,76 | 528,31 | 2,38% | 1.382.813,00 |
| 15.05.2026 | 521,36 | 524,93 | 514,73 | 516,01 | -0,85% | 1.299.211,00 |
| 14.05.2026 | 520,74 | 521,43 | 515,25 | 520,41 | 0,09% | 856.596,00 |
| 13.05.2026 | 517,47 | 520,87 | 510,79 | 519,94 | -0,20% | 824.645,00 |
| 12.05.2026 | 512,50 | 522,51 | 512,50 | 521,00 | 1,71% | 1.162.979,00 |
| 11.05.2026 | 505,00 | 515,63 | 502,45 | 512,25 | 1,13% | 1.363.642,00 |
| 08.05.2026 | 508,59 | 512,00 | 504,50 | 506,51 | -1,15% | 1.293.823,00 |
| 07.05.2026 | 515,03 | 515,50 | 503,03 | 512,41 | -0,36% | 2.056.298,00 |
| 06.05.2026 | 508,95 | 514,47 | 500,31 | 514,26 | 1,05% | 1.590.381,00 |
| 05.05.2026 | 520,00 | 520,00 | 507,49 | 508,93 | -1,78% | 1.365.225,00 |
| 04.05.2026 | 513,41 | 524,50 | 512,00 | 518,15 | 1,05% | 1.370.934,00 |
| 01.05.2026 | 517,95 | 519,58 | 512,12 | 512,77 | -1,00% | 1.403.285,00 |
| 30.04.2026 | 511,08 | 518,23 | 507,90 | 517,97 | 1,60% | 1.588.435,00 |
| 29.04.2026 | 513,97 | 516,00 | 501,95 | 509,81 | -0,48% | 1.619.246,00 |
| 28.04.2026 | 516,75 | 518,68 | 507,56 | 512,29 | -0,21% | 1.456.050,00 |
| 27.04.2026 | 514,05 | 527,66 | 511,91 | 513,35 | -0,02% | 2.111.366,00 |
| 24.04.2026 | 525,00 | 526,80 | 503,60 | 513,45 | -3,08% | 3.089.157,00 |
| 23.04.2026 | 533,91 | 538,81 | 522,26 | 529,79 | -4,62% | 3.212.539,00 |
| 22.04.2026 | 575,88 | 576,07 | 550,19 | 555,43 | -2,89% | 2.289.028,00 |
| 21.04.2026 | 580,29 | 580,97 | 568,84 | 571,95 | -1,61% | 1.603.536,00 |
| 20.04.2026 | 592,50 | 598,00 | 578,23 | 581,28 | -1,84% | 1.722.026,00 |
| 17.04.2026 | 604,33 | 609,38 | 588,41 | 592,19 | -2,52% | 1.701.585,00 |
| 16.04.2026 | 611,00 | 613,00 | 601,41 | 607,49 | -0,59% | 853.841,00 |
| 15.04.2026 | 611,00 | 615,59 | 607,34 | 611,10 | -0,08% | 879.314,00 |
| 14.04.2026 | 617,00 | 617,00 | 609,06 | 611,58 | -1,31% | 905.708,00 |
| 13.04.2026 | 617,87 | 622,51 | 615,01 | 619,69 | 0,97% | 678.726,00 |
| 10.04.2026 | 621,05 | 621,70 | 607,16 | 613,72 | -1,63% | 874.037,00 |
| 09.04.2026 | 627,99 | 636,88 | 623,09 | 623,87 | -0,74% | 911.060,00 |
| 08.04.2026 | 612,27 | 630,67 | 605,50 | 628,50 | 0,13% | 1.283.649,00 |
| 07.04.2026 | 635,60 | 636,80 | 625,82 | 627,70 | -1,60% | 732.124,00 |
| 06.04.2026 | 623,11 | 637,92 | 621,36 | 637,90 | 2,43% | 1.128.782,00 |
| 02.04.2026 | 616,70 | 626,51 | 616,01 | 622,79 | 0,83% | 1.116.763,00 |
| 01.04.2026 | 608,82 | 619,10 | 606,11 | 617,64 | 2,19% | 1.118.050,00 |
| 31.03.2026 | 604,50 | 610,00 | 598,70 | 604,39 | 0,97% | 1.327.800,00 |
| 30.03.2026 | 621,03 | 623,32 | 593,88 | 598,57 | -2,80% | 1.849.318,00 |
| 27.03.2026 | 626,89 | 631,45 | 613,66 | 615,84 | -1,83% | 1.061.125,00 |
| 26.03.2026 | 619,80 | 632,92 | 619,80 | 627,33 | 0,50% | 1.262.434,00 |
| 25.03.2026 | 612,50 | 626,93 | 612,42 | 624,20 | 2,30% | 1.190.275,00 |
| 24.03.2026 | 611,77 | 615,30 | 605,00 | 610,17 | -0,99% | 1.078.188,00 |
| 23.03.2026 | 629,05 | 629,66 | 610,63 | 616,25 | -1,78% | 1.386.641,00 |
| 20.03.2026 | 635,55 | 638,51 | 622,37 | 627,43 | -1,58% | 6.511.253,00 |
| 19.03.2026 | 639,06 | 640,00 | 623,75 | 637,51 | -0,74% | 1.540.841,00 |
| 18.03.2026 | 639,93 | 645,85 | 636,45 | 642,28 | 0,94% | 1.026.183,00 |
| 17.03.2026 | 644,48 | 645,00 | 632,79 | 636,33 | -1,37% | 1.389.066,00 |
| 16.03.2026 | 645,22 | 651,55 | 639,00 | 645,20 | -0,12% | 1.180.980,00 |
| 13.03.2026 | 652,84 | 660,00 | 640,50 | 646,00 | -1,05% | 1.071.344,00 |
| 12.03.2026 | 651,90 | 661,00 | 646,63 | 652,83 | 0,52% | 1.411.170,00 |
| 11.03.2026 | 646,79 | 657,00 | 644,13 | 649,47 | -0,27% | 1.365.220,00 |
| 10.03.2026 | 657,95 | 659,89 | 646,20 | 651,22 | -1,95% | 1.650.163,00 |