636,020$
-0,36%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 638,00 | 638,57 | 626,81 | 636,02 | -0,36% | 142.510,00 |
| 09.02.2026 | 625,39 | 638,97 | 625,01 | 638,29 | 2,36% | 1.570.647,00 |
| 06.02.2026 | 614,59 | 624,09 | 611,20 | 623,58 | 2,36% | 1.095.768,00 |
| 05.02.2026 | 601,23 | 614,00 | 595,00 | 609,18 | 1,07% | 1.673.919,00 |
| 04.02.2026 | 631,00 | 632,05 | 596,23 | 602,76 | -4,06% | 2.621.009,00 |
| 03.02.2026 | 639,49 | 646,59 | 618,45 | 628,26 | -1,22% | 2.297.873,00 |
| 02.02.2026 | 619,95 | 640,98 | 615,18 | 636,00 | 0,28% | 1.957.827,00 |
| 30.01.2026 | 621,00 | 641,19 | 615,51 | 634,22 | 1,88% | 2.099.633,00 |
| 29.01.2026 | 609,24 | 645,67 | 607,56 | 622,51 | 4,23% | 3.891.508,00 |
| 28.01.2026 | 592,90 | 599,32 | 583,00 | 597,27 | 0,39% | 1.323.994,00 |
| 27.01.2026 | 580,50 | 595,87 | 573,82 | 594,95 | 2,28% | 1.702.021,00 |
| 26.01.2026 | 590,00 | 590,40 | 575,63 | 581,66 | -1,55% | 1.455.964,00 |
| 23.01.2026 | 594,64 | 596,22 | 586,01 | 590,82 | -0,52% | 1.271.698,00 |
| 22.01.2026 | 585,18 | 595,95 | 582,50 | 593,91 | 1,31% | 1.471.939,00 |
| 21.01.2026 | 576,06 | 588,97 | 576,06 | 586,23 | 1,77% | 1.814.010,00 |
| 20.01.2026 | 580,87 | 586,85 | 573,39 | 576,06 | -1,09% | 1.517.864,00 |
| 16.01.2026 | 578,21 | 582,93 | 577,42 | 582,43 | 0,79% | 2.375.721,00 |
| 15.01.2026 | 569,78 | 579,60 | 559,73 | 577,89 | 0,91% | 1.685.123,00 |
| 14.01.2026 | 556,99 | 578,04 | 556,12 | 572,70 | 2,58% | 2.614.550,00 |
| 13.01.2026 | 559,75 | 563,30 | 550,84 | 558,30 | 1,28% | 2.008.709,00 |
| 12.01.2026 | 548,96 | 554,27 | 540,31 | 551,24 | 1,53% | 2.957.838,00 |
| 09.01.2026 | 525,88 | 546,07 | 525,88 | 542,92 | 4,72% | 2.647.693,00 |
| 08.01.2026 | 531,89 | 542,87 | 513,01 | 518,44 | 4,34% | 4.098.722,00 |
| 07.01.2026 | 525,99 | 532,38 | 496,00 | 496,87 | -4,82% | 3.789.479,00 |
| 06.01.2026 | 517,06 | 538,73 | 517,06 | 522,04 | 2,05% | 2.809.534,00 |
| 05.01.2026 | 503,93 | 515,88 | 503,00 | 511,57 | 2,92% | 1.894.335,00 |
| 02.01.2026 | 483,42 | 497,16 | 476,54 | 497,07 | 2,77% | 1.126.471,00 |
| 31.12.2025 | 489,00 | 489,68 | 483,52 | 483,67 | -0,89% | 670.337,00 |
| 30.12.2025 | 489,50 | 491,70 | 487,94 | 488,00 | -0,18% | 992.555,00 |
| 29.12.2025 | 483,83 | 489,43 | 483,29 | 488,87 | 1,21% | 905.404,00 |
| 26.12.2025 | 484,95 | 487,06 | 481,18 | 483,03 | -0,56% | 606.016,00 |
| 24.12.2025 | 485,00 | 491,18 | 484,45 | 485,75 | 0,66% | 581.596,00 |
| 23.12.2025 | 483,86 | 484,95 | 481,00 | 482,55 | -0,21% | 848.482,00 |
| 22.12.2025 | 474,96 | 485,02 | 474,96 | 483,57 | 1,99% | 1.117.325,00 |
| 19.12.2025 | 466,34 | 475,72 | 464,88 | 474,13 | 0,85% | 2.826.455,00 |
| 18.12.2025 | 473,17 | 476,20 | 469,00 | 470,14 | -0,98% | 1.353.328,00 |
| 17.12.2025 | 471,00 | 476,89 | 462,25 | 474,79 | -0,48% | 1.951.523,00 |
| 16.12.2025 | 479,50 | 479,79 | 473,86 | 477,06 | -1,52% | 1.249.354,00 |
| 15.12.2025 | 479,00 | 484,77 | 477,23 | 484,42 | 0,87% | 996.164,00 |
| 12.12.2025 | 475,66 | 480,84 | 470,79 | 480,25 | 1,13% | 1.384.459,00 |
| 11.12.2025 | 470,86 | 479,70 | 470,29 | 474,88 | 1,48% | 1.247.069,00 |
| 10.12.2025 | 465,21 | 473,08 | 455,88 | 467,94 | 0,22% | 2.303.321,00 |
| 09.12.2025 | 466,10 | 472,81 | 465,00 | 466,89 | 0,32% | 1.096.629,00 |
| 08.12.2025 | 453,50 | 465,56 | 451,48 | 465,38 | 2,91% | 1.373.623,00 |
| 05.12.2025 | 447,78 | 452,82 | 446,41 | 452,20 | 0,86% | 1.290.903,00 |
| 04.12.2025 | 448,18 | 449,53 | 445,43 | 448,35 | 0,35% | 1.280.491,00 |
| 03.12.2025 | 443,19 | 448,47 | 439,05 | 446,80 | 1,13% | 1.687.557,00 |
| 02.12.2025 | 440,98 | 442,75 | 437,25 | 441,82 | 0,60% | 1.534.340,00 |
| 01.12.2025 | 453,20 | 454,08 | 438,50 | 439,19 | -4,08% | 1.591.795,00 |
| 28.11.2025 | 454,54 | 457,86 | 452,61 | 457,86 | 0,81% | 748.020,00 |
| 26.11.2025 | 453,30 | 457,26 | 452,98 | 454,16 | 0,39% | 1.299.839,00 |
| 25.11.2025 | 451,06 | 454,03 | 448,48 | 452,41 | 0,30% | 1.615.925,00 |
| 24.11.2025 | 459,43 | 461,19 | 450,06 | 451,06 | -2,11% | 1.400.824,00 |
| 21.11.2025 | 468,60 | 469,40 | 459,96 | 460,78 | -1,60% | 1.575.475,00 |
| 20.11.2025 | 473,88 | 477,43 | 465,02 | 468,26 | -0,35% | 993.211,00 |
| 19.11.2025 | 472,00 | 472,42 | 468,30 | 469,91 | -1,01% | 861.612,00 |
| 18.11.2025 | 474,90 | 485,00 | 471,20 | 474,72 | 0,84% | 1.235.153,00 |
| 17.11.2025 | 467,33 | 471,60 | 464,72 | 470,78 | 1,08% | 1.720.947,00 |
| 14.11.2025 | 455,85 | 466,39 | 454,00 | 465,77 | 2,18% | 1.177.328,00 |
| 13.11.2025 | 458,00 | 460,91 | 455,10 | 455,85 | -0,26% | 815.789,00 |
| 12.11.2025 | 457,00 | 459,77 | 455,22 | 457,04 | -0,01% | 934.253,00 |
| 11.11.2025 | 451,67 | 461,77 | 451,00 | 457,07 | 1,10% | 1.313.510,00 |
| 10.11.2025 | 456,20 | 457,10 | 448,48 | 452,10 | -1,36% | 1.627.843,00 |
| 07.11.2025 | 468,90 | 469,41 | 456,20 | 458,35 | -2,25% | 2.514.529,00 |
| 06.11.2025 | 473,14 | 474,18 | 466,11 | 468,92 | -0,89% | 994.152,00 |
| 05.11.2025 | 483,04 | 485,85 | 473,14 | 473,14 | -2,44% | 1.704.364,00 |
| 04.11.2025 | 485,23 | 488,50 | 481,00 | 484,98 | -0,61% | 1.166.432,00 |
| 03.11.2025 | 491,10 | 491,51 | 484,75 | 487,94 | -0,80% | 845.561,00 |
| 31.10.2025 | 489,00 | 493,61 | 486,05 | 491,88 | 0,44% | 1.185.204,00 |
| 30.10.2025 | 485,50 | 494,46 | 485,50 | 489,72 | 0,90% | 1.077.710,00 |
| 29.10.2025 | 485,16 | 488,82 | 483,67 | 485,33 | -0,09% | 968.971,00 |
| 28.10.2025 | 486,48 | 489,40 | 483,62 | 485,77 | -0,23% | 1.218.309,00 |
| 27.10.2025 | 484,29 | 487,31 | 479,87 | 486,91 | 0,31% | 1.417.301,00 |
| 24.10.2025 | 490,28 | 491,82 | 484,08 | 485,41 | -0,54% | 1.368.445,00 |
| 23.10.2025 | 488,13 | 493,98 | 486,52 | 488,05 | 0,19% | 1.425.091,00 |
| 22.10.2025 | 491,47 | 492,41 | 482,54 | 487,14 | -0,48% | 1.725.244,00 |
| 21.10.2025 | 482,71 | 506,60 | 482,71 | 489,50 | -3,24% | 2.841.648,00 |
| 20.10.2025 | 496,43 | 505,90 | 496,43 | 505,90 | 2,17% | 1.433.308,00 |
| 17.10.2025 | 490,48 | 496,68 | 488,10 | 495,15 | 0,39% | 1.915.507,00 |
| 16.10.2025 | 500,74 | 501,31 | 492,00 | 493,25 | -1,23% | 1.098.148,00 |
| 15.10.2025 | 502,22 | 505,00 | 485,48 | 499,41 | -1,14% | 1.672.870,00 |
| 14.10.2025 | 501,25 | 507,00 | 499,00 | 505,18 | 0,27% | 1.077.397,00 |
| 13.10.2025 | 502,00 | 507,43 | 500,00 | 503,83 | -0,24% | 923.282,00 |
| 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% | 931.773,00 |
| 08.10.2025 | 515,25 | 516,00 | 511,22 | 514,02 | 0,58% | 791.164,00 |
| 07.10.2025 | 514,20 | 515,98 | 509,14 | 511,07 | -0,62% | 913.515,00 |
| 06.10.2025 | 506,73 | 515,43 | 506,63 | 514,24 | 1,93% | 1.387.735,00 |
| 03.10.2025 | 499,05 | 506,87 | 498,67 | 504,50 | 1,03% | 90.441,00 |
| 02.10.2025 | 499,00 | 503,60 | 497,01 | 499,36 | 0,07% | 912.527,00 |
| 01.10.2025 | 496,47 | 504,07 | 495,00 | 499,00 | -0,04% | 1.150.150,00 |
| 30.09.2025 | 492,58 | 499,89 | 491,14 | 499,21 | 1,47% | 1.310.676,00 |
| 29.09.2025 | 497,00 | 498,99 | 489,22 | 491,98 | 0,93% | 1.377.768,00 |
| 26.09.2025 | 487,91 | 490,75 | 484,57 | 487,44 | 0,64% | 914.275,00 |
| 25.09.2025 | 489,00 | 490,74 | 484,06 | 484,34 | -0,39% | 1.198.002,00 |
| 24.09.2025 | 487,51 | 495,24 | 485,51 | 486,25 | -0,09% | 1.411.897,00 |
| 23.09.2025 | 480,90 | 486,78 | 479,34 | 486,67 | 1,31% | 1.132.719,00 |
| 22.09.2025 | 473,63 | 482,07 | 473,01 | 480,39 | 1,58% | 1.384.086,00 |
| 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% | 1.085.196,00 |