415,200€
0,47%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 413,00 | 416,38 | 411,73 | 415,25 | 0,48% | - |
| 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 |
| 27.11.2024 | 499,20 | 501,30 | 492,05 | 497,25 | -0,36% | 7.234,00 |
| 26.11.2024 | 496,90 | 499,95 | 494,55 | 499,05 | 0,82% | 1.372,00 |
| 25.11.2024 | 518,80 | 518,80 | 491,40 | 495,00 | -4,72% | 3.024,00 |
| 22.11.2024 | 516,40 | 525,00 | 516,40 | 519,50 | -0,08% | 1.664,00 |
| 21.11.2024 | 508,50 | 519,90 | 506,20 | 519,90 | 2,54% | 1.179,00 |
| 20.11.2024 | 503,40 | 509,20 | 502,60 | 507,00 | 0,94% | 798,00 |
| 19.11.2024 | 503,00 | 511,70 | 501,10 | 502,30 | 0,36% | 1.648,00 |
| 18.11.2024 | 507,90 | 515,00 | 499,40 | 500,50 | -1,09% | 2.215,00 |
| 15.11.2024 | 510,20 | 512,60 | 504,10 | 506,00 | -1,15% | 1.946,00 |
| 14.11.2024 | 529,50 | 530,90 | 505,80 | 511,90 | -3,10% | 2.054,00 |
| 13.11.2024 | 533,20 | 535,50 | 526,50 | 528,30 | -0,86% | 1.211,00 |
| 12.11.2024 | 535,10 | 541,90 | 532,90 | 532,90 | -0,58% | 950,00 |
| 11.11.2024 | 530,00 | 541,10 | 528,20 | 536,00 | 1,59% | 1.905,00 |
| 08.11.2024 | 513,60 | 529,60 | 511,10 | 527,60 | 3,29% | 1.132,00 |
| 07.11.2024 | 515,90 | 516,40 | 509,40 | 510,80 | -0,64% | 2.537,00 |
| 06.11.2024 | 519,90 | 536,20 | 506,40 | 514,10 | 3,00% | 4.050,00 |