506,970$
0,29%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 505,79 | 507,97 | 498,55 | 505,41 | -0,02% | 1.065.595,00 |
| 01.10.2026 | 508,00 | 511,69 | 503,53 | 505,50 | -0,74% | 881.526,00 |
| 30.09.2026 | 511,00 | 513,00 | 503,74 | 509,25 | -0,58% | 1.087.283,00 |
| 29.09.2026 | 514,25 | 519,69 | 511,03 | 512,21 | -1,14% | 1.234.459,00 |
| 28.09.2026 | 519,00 | 524,27 | 516,10 | 518,10 | -0,28% | 1.075.540,00 |
| 25.09.2026 | 524,12 | 528,00 | 516,49 | 519,56 | -0,79% | 1.127.654,00 |
| 24.09.2026 | 524,99 | 531,00 | 523,32 | 523,70 | -0,19% | 823.619,00 |
| 23.09.2026 | 524,57 | 534,93 | 523,21 | 524,68 | 0,45% | 1.117.299,00 |
| 22.09.2026 | 536,87 | 537,00 | 515,60 | 522,34 | -2,44% | 1.412.430,00 |
| 21.09.2026 | 532,29 | 537,82 | 530,01 | 535,40 | 0,38% | 965.416,00 |
| 18.09.2026 | 536,92 | 538,10 | 527,10 | 533,38 | -0,88% | 2.860.825,00 |
| 17.09.2026 | 539,18 | 542,61 | 520,42 | 538,09 | 0,16% | 1.331.930,00 |
| 16.09.2026 | 534,80 | 539,99 | 531,01 | 537,25 | 0,71% | 910.804,00 |
| 15.09.2026 | 532,13 | 537,19 | 525,88 | 533,46 | 0,77% | 877.770,00 |
| 14.09.2026 | 526,60 | 532,34 | 525,42 | 529,38 | 0,99% | 967.490,00 |
| 11.09.2026 | 532,24 | 533,99 | 521,87 | 524,19 | -1,12% | 987.773,00 |
| 10.09.2026 | 526,01 | 531,00 | 524,09 | 530,12 | 1,08% | 1.071.245,00 |
| 09.09.2026 | 538,91 | 543,59 | 524,37 | 524,46 | -2,18% | 1.361.344,00 |
| 08.09.2026 | 532,00 | 541,59 | 531,37 | 536,15 | 2,07% | 1.314.386,00 |
| 04.09.2026 | 529,79 | 533,72 | 524,03 | 525,28 | -1,44% | 946.582,00 |
| 03.09.2026 | 536,00 | 537,92 | 527,28 | 532,95 | 0,26% | 728.604,00 |
| 02.09.2026 | 545,65 | 548,00 | 530,15 | 531,55 | -2,38% | 1.238.407,00 |
| 01.09.2026 | 557,51 | 564,98 | 541,55 | 544,50 | -2,98% | 1.039.542,00 |
| 31.08.2026 | 563,73 | 563,73 | 558,40 | 561,23 | -0,46% | 909.102,00 |
| 28.08.2026 | 567,97 | 568,42 | 560,72 | 563,85 | -0,36% | 619.906,00 |
| 27.08.2026 | 564,81 | 566,03 | 560,02 | 565,89 | 0,05% | 749.293,00 |
| 26.08.2026 | 559,00 | 569,96 | 556,45 | 565,62 | 1,64% | 842.627,00 |
| 25.08.2026 | 564,14 | 567,98 | 555,27 | 556,52 | -1,35% | 1.259.410,00 |
| 24.08.2026 | 563,50 | 567,50 | 558,53 | 564,14 | 0,10% | 1.017.789,00 |
| 21.08.2026 | 571,48 | 572,95 | 563,07 | 563,57 | -1,38% | 1.100.119,00 |
| 20.08.2026 | 586,67 | 591,68 | 569,54 | 571,48 | -3,00% | 1.351.307,00 |
| 19.08.2026 | 605,00 | 606,07 | 589,04 | 589,15 | -2,97% | 1.003.156,00 |
| 18.08.2026 | 600,07 | 612,75 | 600,07 | 607,17 | 2,26% | 1.024.053,00 |
| 17.08.2026 | 605,50 | 607,03 | 593,56 | 593,74 | -2,45% | 854.879,00 |
| 14.08.2026 | 603,00 | 609,24 | 599,11 | 608,68 | 1,78% | 862.626,00 |
| 13.08.2026 | 608,17 | 609,78 | 596,48 | 598,01 | -1,44% | 793.020,00 |
| 12.08.2026 | 595,48 | 610,36 | 588,01 | 606,72 | 1,50% | 1.031.710,00 |
| 11.08.2026 | 599,28 | 602,75 | 592,89 | 597,77 | -0,89% | 923.554,00 |
| 10.08.2026 | 591,77 | 606,65 | 589,72 | 603,16 | 2,59% | 1.171.421,00 |
| 07.08.2026 | 581,44 | 588,39 | 577,00 | 587,95 | 0,88% | 749.587,00 |
| 06.08.2026 | 584,31 | 588,49 | 577,81 | 582,85 | 0,91% | 737.190,00 |
| 05.08.2026 | 592,50 | 593,69 | 577,13 | 577,60 | -1,99% | 952.461,00 |
| 04.08.2026 | 587,19 | 592,50 | 578,30 | 589,33 | 0,52% | 1.180.079,00 |
| 03.08.2026 | 583,50 | 589,41 | 579,03 | 586,29 | 0,61% | 1.234.575,00 |
| 31.07.2026 | 574,11 | 583,89 | 570,89 | 582,74 | 1,50% | 1.424.688,00 |
| 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% | 1.594.463,00 |
| 28.07.2026 | 589,00 | 593,77 | 576,73 | 581,31 | 0,23% | 1.275.579,00 |
| 27.07.2026 | 581,88 | 587,99 | 578,00 | 580,00 | -0,45% | 1.077.372,00 |
| 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% | 3.264.737,00 |
| 22.07.2026 | 515,79 | 521,00 | 512,00 | 514,36 | 1,43% | 1.127.637,00 |
| 21.07.2026 | 501,00 | 507,75 | 487,15 | 507,09 | -0,48% | 1.233.852,00 |
| 20.07.2026 | 510,63 | 515,84 | 507,74 | 509,54 | 0,15% | 995.503,00 |
| 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% | 755.517,00 |
| 15.07.2026 | 514,83 | 520,68 | 512,78 | 514,46 | -0,10% | 815.177,00 |
| 14.07.2026 | 518,36 | 526,26 | 514,87 | 514,99 | -1,09% | 696.080,00 |
| 13.07.2026 | 525,01 | 527,45 | 517,26 | 520,68 | -0,49% | 708.867,00 |
| 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% | 978.045,00 |
| 08.07.2026 | 537,63 | 537,63 | 525,35 | 527,96 | -1,39% | 926.326,00 |
| 07.07.2026 | 546,00 | 547,47 | 531,77 | 535,38 | -0,49% | 838.743,00 |
| 06.07.2026 | 545,00 | 545,91 | 535,17 | 538,00 | -1,45% | 932.299,00 |
| 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% | 1.276.041,00 |
| 30.06.2026 | 504,00 | 509,46 | 498,30 | 509,46 | 1,47% | 1.126.809,00 |
| 29.06.2026 | 510,14 | 510,14 | 501,75 | 502,07 | -1,05% | 968.049,00 |
| 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% | 1.364.075,00 |
| 24.06.2026 | 502,94 | 503,34 | 491,49 | 491,64 | -2,39% | 1.244.211,00 |
| 23.06.2026 | 498,83 | 504,30 | 496,53 | 503,67 | 2,04% | 822.418,00 |
| 22.06.2026 | 508,50 | 510,00 | 490,05 | 493,60 | -3,40% | 1.412.961,00 |
| 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% | 1.120.212,00 |
| 16.06.2026 | 531,26 | 538,50 | 527,01 | 535,95 | 1,05% | 845.985,00 |
| 15.06.2026 | 535,42 | 535,80 | 528,59 | 530,36 | -1,85% | 1.187.283,00 |
| 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% | 1.374.651,00 |
| 10.06.2026 | 534,25 | 535,20 | 524,81 | 525,02 | -0,96% | 920.161,00 |
| 09.06.2026 | 519,00 | 530,18 | 518,87 | 530,13 | 1,93% | 1.014.757,00 |
| 08.06.2026 | 523,00 | 527,11 | 516,85 | 520,07 | -0,70% | 826.412,00 |
| 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% | 849.633,00 |
| 03.06.2026 | 512,25 | 524,54 | 510,54 | 512,03 | -0,27% | 1.023.244,00 |
| 02.06.2026 | 514,50 | 516,71 | 510,10 | 513,43 | -0,59% | 954.563,00 |
| 01.06.2026 | 523,98 | 525,99 | 515,88 | 516,50 | -2,63% | 1.181.452,00 |
| 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% | 1.134.971,00 |
| 27.05.2026 | 531,98 | 533,57 | 524,25 | 531,14 | -0,33% | 970.362,00 |
| 26.05.2026 | 536,00 | 536,02 | 529,00 | 532,90 | -0,06% | 1.213.931,00 |
| 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% | 1.568.636,00 |
| 20.05.2026 | 526,63 | 526,85 | 517,00 | 522,59 | -0,77% | 1.016.577,00 |
| 19.05.2026 | 527,51 | 530,26 | 523,48 | 526,63 | -0,32% | 1.093.549,00 |
| 18.05.2026 | 517,81 | 528,39 | 512,76 | 528,31 | 2,38% | 1.221.339,00 |
| 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% | 825.577,00 |
| 13.05.2026 | 517,47 | 520,87 | 510,79 | 519,94 | -0,20% | 816.947,00 |
| 12.05.2026 | 512,50 | 522,51 | 512,50 | 521,00 | 1,71% | 1.137.727,00 |