413,800€
0,93%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 414,17 | 414,17 | 410,67 | 413,80 | 0,93% | - |
| 24.04.2025 | 405,00 | 411,25 | 404,90 | 410,00 | 0,50% | 886,00 |
| 23.04.2025 | 410,05 | 412,90 | 404,00 | 407,95 | 0,80% | 2.201,00 |
| 22.04.2025 | 405,00 | 413,65 | 386,40 | 404,70 | -0,54% | 8.036,00 |
| 17.04.2025 | 422,65 | 423,55 | 396,00 | 406,90 | -2,74% | 1.220,00 |
| 16.04.2025 | 414,15 | 424,95 | 412,00 | 418,35 | 0,53% | 1.587,00 |
| 15.04.2025 | 417,50 | 420,45 | 416,15 | 416,15 | -0,68% | 501,00 |
| 14.04.2025 | 420,55 | 421,80 | 413,95 | 419,00 | -0,04% | 1.250,00 |
| 11.04.2025 | 412,45 | 421,60 | 405,00 | 419,15 | 1,28% | 1.404,00 |
| 10.04.2025 | 421,05 | 422,40 | 402,45 | 413,85 | -1,58% | 1.267,00 |
| 09.04.2025 | 394,20 | 425,00 | 392,75 | 420,50 | 5,13% | 2.867,00 |
| 08.04.2025 | 397,80 | 412,15 | 396,00 | 400,00 | 1,27% | 1.642,00 |
| 07.04.2025 | 384,50 | 399,95 | 373,55 | 395,00 | 0,00% | 5.073,00 |
| 04.04.2025 | 408,35 | 420,00 | 394,55 | 395,00 | -4,17% | 4.077,00 |
| 03.04.2025 | 402,10 | 415,65 | 398,10 | 412,20 | -1,46% | 2.673,00 |
| 02.04.2025 | 415,95 | 419,25 | 411,60 | 418,30 | 0,55% | 614,00 |
| 01.04.2025 | 411,50 | 417,15 | 411,15 | 416,00 | 0,67% | 942,00 |
| 31.03.2025 | 406,45 | 417,70 | 405,85 | 413,25 | 1,16% | 4.021,00 |
| 28.03.2025 | 411,00 | 411,10 | 406,45 | 408,50 | -0,35% | 1.713,00 |
| 27.03.2025 | 413,40 | 414,45 | 408,00 | 409,95 | -1,20% | 1.542,00 |
| 26.03.2025 | 410,05 | 418,00 | 406,70 | 414,95 | 1,57% | 1.771,00 |
| 25.03.2025 | 402,00 | 410,80 | 400,05 | 408,55 | 1,72% | 2.179,00 |
| 24.03.2025 | 400,00 | 405,95 | 392,10 | 401,65 | -1,08% | 6.793,00 |
| 21.03.2025 | 429,05 | 443,95 | 399,50 | 406,05 | -5,39% | 5.065,00 |
| 20.03.2025 | 434,05 | 436,90 | 428,50 | 429,20 | -0,69% | 2.339,00 |
| 19.03.2025 | 428,90 | 436,00 | 428,70 | 432,20 | 1,03% | 1.627,00 |
| 18.03.2025 | 427,10 | 430,45 | 425,40 | 427,80 | 0,14% | 1.789,00 |
| 17.03.2025 | 427,25 | 433,10 | 423,25 | 427,20 | -0,45% | 3.606,00 |
| 14.03.2025 | 432,95 | 437,00 | 425,05 | 429,15 | -0,74% | 2.290,00 |
| 13.03.2025 | 423,70 | 432,95 | 420,05 | 432,35 | 1,81% | 1.681,00 |
| 12.03.2025 | 430,40 | 432,65 | 421,05 | 424,65 | -0,98% | 1.711,00 |
| 11.03.2025 | 446,60 | 446,60 | 427,45 | 428,85 | -3,56% | 2.503,00 |
| 10.03.2025 | 437,85 | 456,45 | 431,45 | 444,70 | 1,67% | 6.295,00 |
| 07.03.2025 | 424,65 | 440,80 | 422,55 | 437,40 | 2,15% | 3.166,00 |
| 06.03.2025 | 426,50 | 429,05 | 418,35 | 428,20 | 0,27% | 4.335,00 |
| 05.03.2025 | 430,00 | 430,00 | 417,80 | 427,05 | 0,48% | 6.108,00 |
| 04.03.2025 | 433,00 | 441,30 | 425,00 | 425,00 | -1,04% | 6.446,00 |
| 03.03.2025 | 437,00 | 442,00 | 426,50 | 429,45 | -0,99% | 7.361,00 |
| 28.02.2025 | 431,75 | 434,25 | 427,35 | 433,75 | 1,10% | 2.306,00 |
| 27.02.2025 | 423,55 | 429,95 | 420,90 | 429,05 | 1,63% | 1.486,00 |
| 26.02.2025 | 429,55 | 430,00 | 418,25 | 422,15 | -0,93% | 2.351,00 |
| 25.02.2025 | 419,35 | 429,85 | 419,05 | 426,10 | 1,38% | 2.798,00 |
| 24.02.2025 | 422,80 | 427,95 | 419,05 | 420,30 | -0,37% | 2.231,00 |
| 21.02.2025 | 414,55 | 424,20 | 414,55 | 421,85 | 1,41% | 2.364,00 |
| 20.02.2025 | 415,40 | 416,75 | 411,15 | 416,00 | 0,29% | 3.186,00 |
| 19.02.2025 | 411,40 | 419,75 | 408,85 | 414,80 | 1,26% | 3.250,00 |
| 18.02.2025 | 411,80 | 414,80 | 406,55 | 409,65 | -0,73% | 5.200,00 |
| 17.02.2025 | 404,20 | 414,95 | 403,55 | 412,65 | 2,27% | 5.476,00 |
| 14.02.2025 | 412,90 | 415,95 | 400,05 | 403,50 | -2,79% | 4.675,00 |
| 13.02.2025 | 424,85 | 427,95 | 413,40 | 415,10 | -2,33% | 4.202,00 |
| 12.02.2025 | 434,55 | 434,55 | 424,55 | 425,00 | -1,85% | 1.383,00 |
| 11.02.2025 | 433,05 | 435,90 | 430,55 | 433,00 | -0,14% | 838,00 |
| 10.02.2025 | 435,00 | 435,30 | 428,70 | 433,60 | 0,84% | 1.684,00 |
| 07.02.2025 | 431,05 | 436,30 | 430,00 | 430,00 | -0,23% | 1.215,00 |
| 06.02.2025 | 434,95 | 437,20 | 428,60 | 431,00 | -0,29% | 2.087,00 |
| 05.02.2025 | 438,00 | 439,35 | 431,05 | 432,25 | -1,18% | 1.409,00 |
| 04.02.2025 | 446,00 | 446,00 | 435,25 | 437,40 | -1,46% | 4.364,00 |
| 03.02.2025 | 444,00 | 449,20 | 441,00 | 443,90 | -0,59% | 2.426,00 |
| 31.01.2025 | 443,95 | 447,60 | 440,30 | 446,55 | 1,51% | 4.258,00 |
| 30.01.2025 | 438,35 | 442,15 | 433,00 | 439,90 | 0,74% | 2.682,00 |
| 29.01.2025 | 441,10 | 444,85 | 432,00 | 436,65 | -0,58% | 5.059,00 |
| 28.01.2025 | 482,60 | 484,75 | 438,45 | 439,20 | -8,24% | 7.108,00 |
| 27.01.2025 | 472,70 | 481,80 | 468,85 | 478,65 | 1,00% | 1.602,00 |
| 24.01.2025 | 476,70 | 478,20 | 470,95 | 473,90 | -0,59% | 1.085,00 |
| 23.01.2025 | 480,85 | 486,50 | 475,00 | 476,70 | -0,77% | 2.168,00 |
| 22.01.2025 | 490,20 | 490,20 | 475,85 | 480,40 | -1,22% | 2.492,00 |
| 21.01.2025 | 476,65 | 488,70 | 474,05 | 486,35 | 2,02% | 4.507,00 |
| 20.01.2025 | 477,80 | 477,95 | 475,05 | 476,70 | -0,20% | 4.101,00 |
| 17.01.2025 | 475,15 | 479,95 | 472,00 | 477,65 | 1,49% | 4.377,00 |
| 16.01.2025 | 470,30 | 473,90 | 468,15 | 470,65 | 0,19% | 1.070,00 |
| 15.01.2025 | 470,75 | 474,10 | 466,60 | 469,75 | 0,72% | 753,00 |
| 14.01.2025 | 473,45 | 475,95 | 465,00 | 466,40 | -1,50% | 1.510,00 |
| 13.01.2025 | 461,00 | 474,45 | 456,35 | 473,50 | 3,60% | 1.512,00 |
| 10.01.2025 | 458,50 | 460,95 | 455,05 | 457,05 | -0,41% | 1.370,00 |
| 09.01.2025 | 454,30 | 460,45 | 454,25 | 458,95 | 1,03% | 2.284,00 |
| 08.01.2025 | 450,25 | 455,05 | 447,70 | 454,25 | 1,19% | 3.407,00 |
| 07.01.2025 | 446,60 | 455,10 | 446,15 | 448,90 | 0,04% | 1.361,00 |
| 06.01.2025 | 468,55 | 469,65 | 448,70 | 448,70 | -4,12% | 1.644,00 |
| 03.01.2025 | 471,45 | 474,00 | 467,30 | 468,00 | -0,70% | 8.498,00 |
| 02.01.2025 | 471,55 | 475,35 | 467,20 | 471,30 | 0,75% | 1.187,00 |
| 30.12.2024 | 467,05 | 469,90 | 465,85 | 467,80 | -0,50% | 557,00 |
| 27.12.2024 | 467,90 | 472,90 | 467,20 | 470,15 | 0,84% | 1.010,00 |
| 23.12.2024 | 466,00 | 471,45 | 463,15 | 466,25 | 0,21% | 966,00 |
| 20.12.2024 | 463,55 | 468,30 | 458,85 | 465,25 | 0,43% | 1.613,00 |
| 19.12.2024 | 464,30 | 466,75 | 460,25 | 463,25 | -0,60% | 953,00 |
| 18.12.2024 | 469,00 | 470,00 | 463,30 | 466,05 | -0,08% | 1.047,00 |
| 17.12.2024 | 465,70 | 469,95 | 462,25 | 466,40 | -0,13% | 1.459,00 |
| 16.12.2024 | 472,30 | 473,70 | 467,00 | 467,00 | -0,94% | 1.881,00 |
| 13.12.2024 | 476,10 | 477,50 | 470,00 | 471,45 | -0,63% | 1.631,00 |
| 12.12.2024 | 473,40 | 478,95 | 466,55 | 474,45 | -1,21% | 1.758,00 |
| 11.12.2024 | 487,05 | 490,10 | 479,40 | 480,25 | -1,32% | 1.250,00 |
| 10.12.2024 | 484,35 | 488,65 | 481,50 | 486,65 | 0,59% | 1.033,00 |
| 09.12.2024 | 485,05 | 487,75 | 481,30 | 483,80 | -0,26% | 1.955,00 |
| 06.12.2024 | 487,55 | 490,45 | 483,00 | 485,05 | -0,78% | 1.709,00 |
| 05.12.2024 | 492,05 | 493,00 | 486,40 | 488,85 | -0,64% | 1.241,00 |
| 04.12.2024 | 494,00 | 495,70 | 488,00 | 492,00 | -0,30% | 1.429,00 |
| 03.12.2024 | 495,05 | 496,95 | 491,05 | 493,50 | -0,50% | 1.304,00 |
| 02.12.2024 | 501,80 | 504,30 | 495,20 | 496,00 | -1,08% | 1.419,00 |
| 29.11.2024 | 502,00 | 502,70 | 496,00 | 501,40 | -0,59% | 1.256,00 |
| 28.11.2024 | 497,55 | 505,70 | 497,55 | 504,40 | 1,44% | 537,00 |