533,850€
-0,29%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 536,45 | 537,40 | 526,30 | 529,60 | -1,08% | - |
| 09.02.2026 | 528,00 | 536,20 | 520,10 | 535,40 | 1,67% | 2.879,00 |
| 06.02.2026 | 517,10 | 526,60 | 510,80 | 526,60 | 2,17% | 1.314,00 |
| 05.02.2026 | 510,00 | 519,90 | 505,40 | 515,40 | 0,84% | 1.798,00 |
| 04.02.2026 | 531,90 | 534,80 | 504,90 | 511,10 | -4,11% | 4.378,00 |
| 03.02.2026 | 539,50 | 546,60 | 523,70 | 533,00 | -1,13% | 2.819,00 |
| 02.02.2026 | 531,00 | 542,70 | 519,30 | 539,10 | 1,93% | 4.261,00 |
| 30.01.2026 | 516,20 | 531,20 | 516,10 | 528,90 | -0,11% | 976,00 |
| 29.01.2026 | 499,20 | 539,00 | 497,85 | 529,50 | 6,24% | 2.073,00 |
| 28.01.2026 | 495,00 | 498,40 | 488,50 | 498,40 | 1,31% | 792,00 |
| 27.01.2026 | 489,40 | 492,20 | 477,00 | 491,95 | 0,77% | 1.652,00 |
| 26.01.2026 | 499,25 | 500,20 | 484,80 | 488,20 | -3,00% | 1.346,00 |
| 23.01.2026 | 505,70 | 507,80 | 501,70 | 503,30 | 0,20% | 693,00 |
| 22.01.2026 | 502,20 | 503,50 | 497,30 | 502,30 | 0,14% | 643,00 |
| 21.01.2026 | 490,45 | 501,60 | 490,10 | 501,60 | 1,77% | 1.327,00 |
| 20.01.2026 | 491,50 | 499,00 | 485,50 | 492,90 | -1,32% | 1.940,00 |
| 19.01.2026 | 495,40 | 500,00 | 495,35 | 499,50 | -0,06% | 738,00 |
| 16.01.2026 | 498,50 | 501,10 | 495,75 | 499,80 | 0,24% | 1.691,00 |
| 15.01.2026 | 497,60 | 499,00 | 483,60 | 498,60 | 1,93% | 3.704,00 |
| 14.01.2026 | 478,80 | 496,70 | 476,05 | 489,15 | 2,23% | 5.685,00 |
| 13.01.2026 | 473,90 | 483,50 | 471,05 | 478,50 | 1,33% | 5.096,00 |
| 12.01.2026 | 477,50 | 478,00 | 462,60 | 472,20 | 1,22% | 6.293,00 |
| 09.01.2026 | 449,95 | 469,30 | 448,85 | 466,50 | 5,10% | 7.486,00 |
| 08.01.2026 | 453,30 | 465,60 | 440,70 | 443,85 | 4,21% | 13.602,00 |
| 07.01.2026 | 448,15 | 455,10 | 425,15 | 425,90 | -4,76% | 5.771,00 |
| 06.01.2026 | 434,75 | 460,60 | 433,05 | 447,20 | 2,58% | 6.774,00 |
| 05.01.2026 | 430,00 | 441,00 | 428,05 | 435,95 | 3,01% | 4.974,00 |
| 02.01.2026 | 412,60 | 423,25 | 406,50 | 423,20 | 2,04% | 4.375,00 |
| 30.12.2025 | 415,95 | 417,20 | 413,00 | 414,75 | -0,12% | 1.138,00 |
| 29.12.2025 | 411,70 | 415,70 | 410,00 | 415,25 | 1,28% | 2.465,00 |
| 23.12.2025 | 411,30 | 412,35 | 408,05 | 410,00 | -0,38% | 1.337,00 |
| 22.12.2025 | 404,20 | 412,10 | 401,45 | 411,55 | 1,83% | 2.725,00 |
| 19.12.2025 | 400,05 | 405,20 | 396,05 | 404,15 | 0,66% | 1.458,00 |
| 18.12.2025 | 403,55 | 408,95 | 398,05 | 401,50 | -0,69% | 1.026,00 |
| 17.12.2025 | 400,75 | 404,30 | 394,15 | 404,30 | -0,28% | 1.840,00 |
| 16.12.2025 | 406,00 | 409,00 | 402,40 | 405,45 | -1,59% | 1.157,00 |
| 15.12.2025 | 409,95 | 412,50 | 406,20 | 412,00 | 0,76% | 2.070,00 |
| 12.12.2025 | 406,20 | 409,50 | 402,65 | 408,90 | 1,15% | 1.490,00 |
| 11.12.2025 | 399,95 | 411,35 | 393,05 | 404,25 | 0,26% | 1.305,00 |
| 10.12.2025 | 401,00 | 403,50 | 393,40 | 403,20 | 0,42% | 1.795,00 |
| 09.12.2025 | 398,65 | 406,05 | 398,65 | 401,50 | 0,56% | 1.298,00 |
| 08.12.2025 | 388,45 | 399,95 | 387,00 | 399,25 | 2,78% | 2.158,00 |
| 05.12.2025 | 385,00 | 388,85 | 383,25 | 388,45 | 1,15% | 1.870,00 |
| 04.12.2025 | 384,45 | 385,10 | 381,30 | 384,05 | 0,37% | 1.509,00 |
| 03.12.2025 | 380,70 | 383,50 | 376,80 | 382,65 | 0,68% | 2.370,00 |
| 02.12.2025 | 378,00 | 381,55 | 377,00 | 380,05 | 0,49% | 2.204,00 |
| 01.12.2025 | 393,00 | 393,80 | 377,70 | 378,20 | -3,78% | 2.507,00 |
| 28.11.2025 | 396,00 | 396,00 | 390,70 | 393,05 | -0,99% | 1.010,00 |
| 27.11.2025 | 392,40 | 397,00 | 390,05 | 397,00 | 1,08% | 617,00 |
| 26.11.2025 | 391,70 | 394,75 | 388,85 | 392,75 | 0,45% | 1.940,00 |
| 25.11.2025 | 392,25 | 394,00 | 387,70 | 391,00 | -0,23% | 3.139,00 |
| 24.11.2025 | 399,50 | 401,00 | 391,05 | 391,90 | -1,98% | 1.853,00 |
| 21.11.2025 | 405,65 | 407,65 | 399,45 | 399,80 | -1,28% | 3.137,00 |
| 20.11.2025 | 410,95 | 411,80 | 403,10 | 405,00 | -0,94% | 1.985,00 |
| 19.11.2025 | 408,90 | 412,75 | 406,35 | 408,85 | -0,22% | 1.645,00 |
| 18.11.2025 | 405,40 | 412,00 | 403,35 | 409,75 | 1,17% | 2.728,00 |
| 17.11.2025 | 401,15 | 405,00 | 400,15 | 405,00 | 1,05% | 1.562,00 |
| 14.11.2025 | 391,95 | 400,90 | 389,90 | 400,80 | 2,30% | 2.977,00 |
| 13.11.2025 | 394,30 | 395,85 | 391,40 | 391,80 | -1,02% | 1.933,00 |
| 12.11.2025 | 396,50 | 396,55 | 393,90 | 395,85 | 0,06% | 2.104,00 |
| 11.11.2025 | 391,00 | 397,50 | 388,00 | 395,60 | 1,12% | 4.545,00 |
| 10.11.2025 | 403,95 | 404,00 | 388,50 | 391,20 | -1,22% | 3.514,00 |
| 07.11.2025 | 407,85 | 407,90 | 393,95 | 396,05 | -2,70% | 3.165,00 |
| 06.11.2025 | 411,85 | 411,90 | 403,75 | 407,05 | -1,19% | 2.320,00 |
| 05.11.2025 | 420,50 | 423,45 | 411,95 | 411,95 | -2,45% | 1.461,00 |
| 04.11.2025 | 420,05 | 424,05 | 418,80 | 422,30 | -0,33% | 2.290,00 |
| 03.11.2025 | 427,80 | 428,20 | 420,40 | 423,70 | -0,95% | 1.424,00 |
| 31.10.2025 | 423,65 | 427,95 | 418,80 | 427,75 | 1,24% | 1.176,00 |
| 30.10.2025 | 418,35 | 426,95 | 415,00 | 422,50 | 0,66% | 5.370,00 |
| 29.10.2025 | 416,60 | 419,75 | 414,25 | 419,75 | 0,67% | 3.142,00 |
| 28.10.2025 | 418,15 | 419,65 | 414,85 | 416,95 | -0,37% | 1.545,00 |
| 27.10.2025 | 421,05 | 421,05 | 412,40 | 418,50 | 0,19% | 2.936,00 |
| 24.10.2025 | 421,90 | 423,35 | 416,65 | 417,70 | -0,76% | 2.298,00 |
| 23.10.2025 | 418,80 | 425,80 | 418,05 | 420,90 | 0,29% | 1.603,00 |
| 22.10.2025 | 422,05 | 425,75 | 416,05 | 419,70 | -0,55% | 3.602,00 |
| 21.10.2025 | 433,50 | 454,85 | 416,70 | 422,00 | -2,80% | 4.233,00 |
| 20.10.2025 | 426,40 | 434,55 | 425,05 | 434,15 | 2,10% | 2.898,00 |
| 17.10.2025 | 421,15 | 425,65 | 413,00 | 425,20 | 1,01% | 5.106,00 |
| 16.10.2025 | 428,60 | 433,15 | 420,95 | 420,95 | -2,01% | 2.617,00 |
| 15.10.2025 | 436,50 | 436,50 | 417,65 | 429,60 | -1,26% | 4.872,00 |
| 14.10.2025 | 434,50 | 436,75 | 430,75 | 435,10 | -0,01% | 1.134,00 |
| 13.10.2025 | 437,45 | 438,40 | 430,05 | 435,15 | 0,13% | 5.497,00 |
| 10.10.2025 | 438,50 | 442,45 | 432,90 | 434,60 | -0,97% | 5.685,00 |
| 09.10.2025 | 442,20 | 443,80 | 436,25 | 438,85 | -0,84% | 2.807,00 |
| 08.10.2025 | 440,75 | 443,95 | 438,60 | 442,55 | 0,67% | 3.325,00 |
| 07.10.2025 | 439,95 | 442,95 | 436,30 | 439,60 | 0,21% | 4.837,00 |
| 06.10.2025 | 434,95 | 439,95 | 431,10 | 438,70 | 1,77% | 5.268,00 |
| 03.10.2025 | 427,85 | 431,70 | 425,05 | 431,05 | 1,26% | 2.075,00 |
| 02.10.2025 | 426,00 | 429,40 | 424,45 | 425,70 | 0,08% | 3.647,00 |
| 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 |