425,425€
0,03%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 426,75 | 429,80 | 421,10 | 425,35 | 0,01% | 3.903,00 |
| 30.09.2025 | 421,05 | 425,55 | 419,20 | 425,30 | 1,29% | 7.581,00 |
| 29.09.2025 | 419,95 | 426,60 | 417,55 | 419,90 | 0,89% | 5.670,00 |
| 26.09.2025 | 414,15 | 420,00 | 414,15 | 416,20 | 0,11% | 2.915,00 |
| 25.09.2025 | 415,05 | 420,00 | 414,50 | 415,75 | 0,42% | 4.380,00 |
| 24.09.2025 | 412,30 | 421,65 | 411,90 | 414,00 | 0,66% | 3.569,00 |
| 23.09.2025 | 407,90 | 411,75 | 406,80 | 411,30 | 0,81% | 2.612,00 |
| 22.09.2025 | 403,40 | 408,00 | 401,70 | 408,00 | 1,15% | 2.115,00 |
| 19.09.2025 | 401,70 | 404,05 | 400,65 | 403,35 | 0,34% | 1.974,00 |
| 18.09.2025 | 402,45 | 402,45 | 398,05 | 402,00 | 0,42% | 838,00 |
| 17.09.2025 | 399,20 | 402,55 | 398,30 | 400,30 | -0,16% | 890,00 |
| 16.09.2025 | 402,65 | 403,60 | 399,50 | 400,95 | -0,19% | 1.776,00 |
| 15.09.2025 | 401,25 | 403,70 | 398,75 | 401,70 | 0,05% | 2.377,00 |
| 12.09.2025 | 402,20 | 402,95 | 398,40 | 401,50 | 0,19% | 1.637,00 |
| 11.09.2025 | 395,90 | 402,45 | 395,90 | 400,75 | 1,07% | 4.280,00 |
| 10.09.2025 | 389,25 | 396,50 | 388,95 | 396,50 | 1,67% | 2.100,00 |
| 09.09.2025 | 390,70 | 391,45 | 386,35 | 390,00 | 0,27% | 839,00 |
| 08.09.2025 | 396,55 | 396,55 | 385,55 | 388,95 | -1,67% | 1.082,00 |
| 05.09.2025 | 392,55 | 395,55 | 387,95 | 395,55 | 0,91% | 1.976,00 |
| 04.09.2025 | 385,60 | 392,00 | 383,05 | 392,00 | 1,88% | 1.382,00 |
| 03.09.2025 | 387,05 | 389,30 | 382,55 | 384,75 | -1,00% | 1.883,00 |
| 02.09.2025 | 390,60 | 391,45 | 384,90 | 388,65 | -0,84% | 1.471,00 |
| 01.09.2025 | 389,70 | 391,95 | 388,05 | 391,95 | 0,64% | 885,00 |
| 29.08.2025 | 390,05 | 393,95 | 387,05 | 389,45 | -0,03% | 811,00 |
| 28.08.2025 | 390,25 | 392,60 | 386,80 | 389,55 | -0,28% | 3.773,00 |
| 27.08.2025 | 393,90 | 396,90 | 390,05 | 390,65 | -0,34% | 3.629,00 |
| 26.08.2025 | 385,35 | 392,00 | 382,40 | 392,00 | 1,70% | 3.879,00 |
| 25.08.2025 | 381,60 | 386,05 | 379,70 | 385,45 | 1,42% | 2.625,00 |
| 22.08.2025 | 386,45 | 389,45 | 379,35 | 380,05 | -1,32% | 4.549,00 |
| 21.08.2025 | 381,85 | 386,50 | 381,75 | 385,15 | 0,56% | 1.487,00 |
| 20.08.2025 | 378,85 | 383,20 | 376,00 | 383,00 | 1,27% | 2.070,00 |
| 19.08.2025 | 377,95 | 380,80 | 375,85 | 378,20 | 0,09% | 1.927,00 |
| 18.08.2025 | 375,75 | 380,60 | 374,05 | 377,85 | 0,95% | 1.964,00 |
| 15.08.2025 | 378,35 | 378,35 | 372,90 | 374,30 | -0,33% | 2.259,00 |
| 14.08.2025 | 378,70 | 379,85 | 373,70 | 375,55 | -0,62% | 2.539,00 |
| 13.08.2025 | 369,95 | 377,90 | 367,35 | 377,90 | 2,41% | 2.209,00 |
| 12.08.2025 | 366,40 | 369,00 | 365,05 | 369,00 | 0,45% | 1.247,00 |
| 11.08.2025 | 365,05 | 368,45 | 362,35 | 367,35 | 0,26% | 2.407,00 |
| 08.08.2025 | 370,05 | 372,05 | 363,70 | 366,40 | -0,99% | 1.922,00 |
| 07.08.2025 | 373,20 | 374,45 | 368,15 | 370,05 | -0,90% | 2.256,00 |
| 06.08.2025 | 369,50 | 374,95 | 367,85 | 373,40 | 1,10% | 4.035,00 |
| 05.08.2025 | 367,85 | 371,95 | 366,15 | 369,35 | 0,81% | 1.808,00 |
| 04.08.2025 | 367,60 | 368,95 | 361,85 | 366,40 | 0,66% | 2.243,00 |
| 01.08.2025 | 368,50 | 369,00 | 360,70 | 364,00 | -1,30% | 2.332,00 |
| 31.07.2025 | 366,15 | 369,75 | 362,00 | 368,80 | 0,68% | 4.942,00 |
| 30.07.2025 | 364,65 | 368,40 | 362,00 | 366,30 | 0,78% | 3.623,00 |
| 29.07.2025 | 364,75 | 368,25 | 361,30 | 363,45 | -0,26% | 5.119,00 |
| 28.07.2025 | 365,70 | 368,00 | 362,10 | 364,40 | 1,50% | 9.867,00 |
| 25.07.2025 | 360,45 | 362,85 | 358,00 | 359,00 | 0,28% | 6.275,00 |
| 24.07.2025 | 356,50 | 362,45 | 356,50 | 358,00 | 0,48% | 5.629,00 |
| 23.07.2025 | 355,90 | 360,25 | 351,00 | 356,30 | 1,89% | 11.608,00 |
| 22.07.2025 | 398,05 | 399,95 | 349,30 | 349,70 | -11,46% | 14.570,00 |
| 21.07.2025 | 400,75 | 401,45 | 394,95 | 394,95 | -1,13% | 3.357,00 |
| 18.07.2025 | 405,40 | 405,65 | 396,30 | 399,45 | -1,37% | 1.640,00 |
| 17.07.2025 | 405,80 | 409,35 | 404,40 | 405,00 | -0,12% | 2.825,00 |
| 16.07.2025 | 404,55 | 407,90 | 399,15 | 405,50 | -0,25% | 1.911,00 |
| 15.07.2025 | 407,50 | 407,80 | 403,85 | 406,50 | 0,06% | 4.229,00 |
| 14.07.2025 | 401,85 | 406,65 | 398,65 | 406,25 | 1,54% | 4.618,00 |
| 11.07.2025 | 398,10 | 400,65 | 396,00 | 400,10 | 0,77% | 2.136,00 |
| 10.07.2025 | 394,35 | 398,85 | 391,00 | 397,05 | 0,39% | 4.337,00 |
| 09.07.2025 | 395,60 | 398,10 | 393,05 | 395,50 | 0,15% | 3.368,00 |
| 08.07.2025 | 400,60 | 400,65 | 394,55 | 394,90 | -1,28% | 2.265,00 |
| 07.07.2025 | 396,55 | 401,00 | 394,85 | 400,00 | 1,19% | 3.994,00 |
| 04.07.2025 | 392,20 | 395,35 | 392,15 | 395,30 | 0,22% | 2.062,00 |
| 03.07.2025 | 393,10 | 395,05 | 391,00 | 394,45 | 0,57% | 2.262,00 |
| 02.07.2025 | 396,40 | 399,95 | 389,85 | 392,20 | -0,77% | 4.128,00 |
| 01.07.2025 | 393,15 | 399,20 | 390,50 | 395,25 | 0,36% | 2.023,00 |
| 30.06.2025 | 393,45 | 394,35 | 388,05 | 393,85 | 1,08% | 3.304,00 |
| 27.06.2025 | 393,10 | 394,45 | 385,10 | 389,65 | -0,31% | 2.777,00 |
| 26.06.2025 | 393,15 | 396,80 | 390,25 | 390,85 | -0,74% | 3.100,00 |
| 25.06.2025 | 397,75 | 400,05 | 392,05 | 393,75 | -0,78% | 5.150,00 |
| 24.06.2025 | 403,85 | 404,55 | 393,95 | 396,85 | -2,77% | 9.211,00 |
| 23.06.2025 | 416,90 | 418,70 | 405,85 | 408,15 | 0,10% | 11.010,00 |
| 20.06.2025 | 412,65 | 412,65 | 402,65 | 407,75 | -0,79% | 5.448,00 |
| 19.06.2025 | 409,25 | 415,80 | 408,00 | 411,00 | 0,60% | 3.607,00 |
| 18.06.2025 | 420,10 | 420,10 | 407,45 | 408,55 | -2,11% | 3.846,00 |
| 17.06.2025 | 406,80 | 419,75 | 405,00 | 417,35 | 3,33% | 6.954,00 |
| 16.06.2025 | 427,90 | 429,60 | 401,80 | 403,90 | -4,05% | 8.690,00 |
| 13.06.2025 | 428,20 | 433,00 | 411,85 | 420,95 | 4,03% | 17.595,00 |
| 12.06.2025 | 396,00 | 404,65 | 394,50 | 404,65 | 1,67% | 3.596,00 |
| 11.06.2025 | 417,55 | 417,55 | 387,00 | 398,00 | -4,51% | 7.093,00 |
| 10.06.2025 | 420,60 | 423,55 | 416,80 | 416,80 | -1,02% | 2.898,00 |
| 09.06.2025 | 422,00 | 423,30 | 419,00 | 421,10 | -0,20% | 934,00 |
| 06.06.2025 | 419,50 | 423,00 | 417,45 | 421,95 | 0,76% | 2.211,00 |
| 05.06.2025 | 423,25 | 424,95 | 412,55 | 418,75 | -0,96% | 2.593,00 |
| 04.06.2025 | 422,85 | 425,75 | 421,50 | 422,80 | 0,30% | 2.318,00 |
| 03.06.2025 | 418,45 | 423,00 | 417,10 | 421,55 | 0,98% | 1.660,00 |
| 02.06.2025 | 424,00 | 424,95 | 414,85 | 417,45 | -1,54% | 3.154,00 |
| 30.05.2025 | 418,85 | 424,00 | 415,30 | 424,00 | 2,18% | 4.022,00 |
| 29.05.2025 | 421,05 | 421,05 | 411,40 | 414,95 | -0,14% | 1.412,00 |
| 28.05.2025 | 420,85 | 423,75 | 415,55 | 415,55 | -0,88% | 3.760,00 |
| 27.05.2025 | 417,95 | 419,40 | 413,10 | 419,25 | -0,30% | 4.166,00 |
| 26.05.2025 | 415,35 | 421,60 | 414,05 | 420,50 | 2,24% | 2.078,00 |
| 23.05.2025 | 416,55 | 418,50 | 410,75 | 411,30 | -1,60% | 3.390,00 |
| 22.05.2025 | 414,85 | 419,15 | 414,35 | 418,00 | 0,55% | 1.370,00 |
| 21.05.2025 | 420,90 | 428,20 | 414,70 | 415,70 | -1,27% | 3.148,00 |
| 20.05.2025 | 421,15 | 423,20 | 419,35 | 421,05 | 0,13% | 1.376,00 |
| 19.05.2025 | 415,50 | 425,00 | 413,25 | 420,50 | 0,31% | 3.097,00 |
| 16.05.2025 | 415,95 | 419,20 | 413,55 | 419,20 | 0,95% | 2.726,00 |
| 15.05.2025 | 400,70 | 416,25 | 400,70 | 415,25 | 3,23% | 2.721,00 |