432,025€
0,44%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 428,73 | 432,38 | 428,73 | 432,02 | 0,44% | 68,00 |
| 23.04.2024 | 434,48 | 444,08 | 428,25 | 430,15 | -0,55% | 107,00 |
| 22.04.2024 | 435,30 | 441,67 | 432,33 | 432,55 | -0,59% | 253,00 |
| 19.04.2024 | 428,88 | 436,77 | 428,15 | 435,13 | 1,54% | 118,00 |
| 18.04.2024 | 426,45 | 429,90 | 425,50 | 428,52 | 0,29% | 81,00 |
| 17.04.2024 | 427,92 | 429,83 | 424,65 | 427,30 | -0,30% | 48,00 |
| 16.04.2024 | 427,35 | 439,77 | 426,25 | 428,60 | 0,33% | 372,00 |
| 15.04.2024 | 435,00 | 435,00 | 424,85 | 427,17 | 0,64% | 155,00 |
| 12.04.2024 | 421,75 | 430,35 | 421,75 | 424,45 | 0,63% | 134,00 |
| 11.04.2024 | 420,52 | 422,95 | 419,30 | 421,77 | 0,55% | 20,00 |
| 10.04.2024 | 411,83 | 421,13 | 411,50 | 419,45 | 1,88% | 22,00 |
| 09.04.2024 | 415,98 | 417,42 | 402,98 | 411,73 | -1,33% | 122,00 |
| 08.04.2024 | 420,55 | 421,45 | 416,45 | 417,27 | -0,74% | 29,00 |
| 05.04.2024 | 420,20 | 421,23 | 416,40 | 420,40 | 0,51% | 115,00 |
| 04.04.2024 | 412,73 | 420,23 | 411,58 | 418,25 | 1,00% | 7,00 |
| 03.04.2024 | 421,13 | 421,42 | 413,33 | 414,10 | -1,49% | 23,00 |
| 02.04.2024 | 422,33 | 423,50 | 419,58 | 420,35 | -0,43% | 75,00 |
| 28.03.2024 | 421,25 | 424,30 | 420,15 | 422,15 | 0,07% | 183,00 |
| 27.03.2024 | 414,30 | 422,90 | 411,70 | 421,85 | 2,37% | 318,00 |
| 26.03.2024 | 411,85 | 413,60 | 410,60 | 412,10 | 0,13% | 102,00 |
| 25.03.2024 | 411,05 | 415,35 | 410,60 | 411,55 | -0,04% | 275,00 |
| 22.03.2024 | 408,20 | 413,15 | 408,20 | 411,70 | 0,81% | 31,00 |
| 21.03.2024 | 401,60 | 408,75 | 401,60 | 408,40 | 1,48% | 20,00 |
| 20.03.2024 | 402,30 | 406,15 | 401,40 | 402,45 | 0,11% | 10,00 |
| 19.03.2024 | 398,70 | 402,45 | 398,50 | 402,00 | 0,93% | 11,00 |
| 18.03.2024 | 401,30 | 402,35 | 396,60 | 398,30 | -0,55% | 371,00 |
| 15.03.2024 | 400,70 | 402,45 | 398,55 | 400,50 | 0,09% | 111,00 |
| 14.03.2024 | 396,70 | 401,15 | 396,70 | 400,15 | 1,07% | 196,00 |
| 13.03.2024 | 397,45 | 400,30 | 395,25 | 395,90 | -0,70% | 46,00 |
| 12.03.2024 | 398,25 | 398,85 | 396,45 | 398,70 | 0,16% | 96,00 |
| 11.03.2024 | 395,70 | 398,70 | 394,20 | 398,05 | 0,44% | 70,00 |
| 08.03.2024 | 393,10 | 396,75 | 390,40 | 396,30 | 0,80% | 257,00 |
| 07.03.2024 | 397,70 | 399,30 | 392,60 | 393,15 | -1,09% | 48,00 |
| 06.03.2024 | 398,90 | 398,90 | 395,40 | 397,50 | -0,03% | 74,00 |
| 05.03.2024 | 396,70 | 401,90 | 396,15 | 397,60 | -0,10% | 40,00 |
| 04.03.2024 | 391,60 | 399,55 | 391,60 | 398,00 | 1,43% | 208,00 |
| 01.03.2024 | 395,80 | 397,10 | 392,25 | 392,40 | -1,23% | 34,00 |
| 29.02.2024 | 399,00 | 399,00 | 393,95 | 397,30 | -0,13% | 28,00 |
| 28.02.2024 | 395,60 | 401,70 | 395,35 | 397,80 | 0,34% | 40,00 |
| 27.02.2024 | 395,35 | 397,40 | 391,50 | 396,45 | 0,05% | 20,00 |
| 26.02.2024 | 397,20 | 398,85 | 393,65 | 396,25 | -0,19% | 4,00 |
| 23.02.2024 | 395,65 | 398,65 | 395,10 | 397,00 | 0,68% | 230,00 |
| 22.02.2024 | 394,90 | 396,85 | 390,55 | 394,30 | 0,05% | 57,00 |
| 21.02.2024 | 393,00 | 396,25 | 390,65 | 394,10 | 0,24% | - |
| 20.02.2024 | 397,40 | 397,40 | 391,75 | 393,15 | -1,07% | 122,00 |
| 19.02.2024 | 394,30 | 404,50 | 392,75 | 397,40 | 1,25% | 194,00 |
| 16.02.2024 | 393,20 | 399,05 | 392,20 | 392,50 | -0,23% | 191,00 |
| 15.02.2024 | 390,35 | 393,40 | 388,45 | 393,40 | 0,78% | 184,00 |
| 14.02.2024 | 398,00 | 399,75 | 385,80 | 390,35 | -1,89% | 16,00 |
| 13.02.2024 | 398,60 | 402,95 | 395,55 | 397,85 | 0,04% | 174,00 |
| 12.02.2024 | 396,30 | 399,55 | 393,05 | 397,70 | 0,45% | 70,00 |
| 09.02.2024 | 399,25 | 399,25 | 393,85 | 395,90 | -0,11% | 29,00 |
| 08.02.2024 | 399,10 | 400,55 | 395,45 | 396,35 | -0,56% | 55,00 |
| 07.02.2024 | 396,80 | 399,45 | 395,45 | 398,60 | 0,42% | 33,00 |
| 06.02.2024 | 392,55 | 398,95 | 390,90 | 396,95 | 1,29% | 38,00 |
| 05.02.2024 | 394,80 | 398,90 | 391,10 | 391,90 | -0,80% | 102,00 |
| 02.02.2024 | 394,85 | 397,80 | 393,55 | 395,05 | -0,23% | 114,00 |
| 01.02.2024 | 397,50 | 399,15 | 392,75 | 395,95 | -0,20% | 16,00 |
| 31.01.2024 | 398,50 | 400,95 | 395,20 | 396,75 | -0,33% | 26,00 |
| 30.01.2024 | 395,60 | 398,30 | 394,35 | 398,05 | 0,77% | 141,00 |
| 29.01.2024 | 395,80 | 400,60 | 392,70 | 395,00 | -0,18% | 315,00 |
| 26.01.2024 | 397,50 | 399,50 | 393,00 | 395,70 | -0,24% | 91,00 |
| 25.01.2024 | 397,20 | 399,40 | 393,15 | 396,65 | -0,06% | 148,00 |
| 24.01.2024 | 405,45 | 408,45 | 396,20 | 396,90 | -2,11% | 61,00 |
| 23.01.2024 | 422,15 | 436,20 | 400,25 | 405,45 | -3,84% | 118,00 |
| 22.01.2024 | 420,05 | 423,15 | 418,15 | 421,65 | 0,29% | 88,00 |
| 19.01.2024 | 423,20 | 424,40 | 419,45 | 420,45 | -0,67% | 106,00 |
| 18.01.2024 | 419,90 | 423,30 | 417,50 | 423,30 | 0,70% | 97,00 |
| 17.01.2024 | 422,35 | 426,30 | 418,75 | 420,35 | -0,06% | 50,00 |
| 16.01.2024 | 427,85 | 429,00 | 419,70 | 420,60 | -1,58% | 61,00 |
| 15.01.2024 | 423,65 | 429,50 | 423,40 | 427,35 | 0,84% | 161,00 |
| 12.01.2024 | 413,75 | 423,90 | 412,60 | 423,80 | 2,49% | 44,00 |
| 11.01.2024 | 416,00 | 417,80 | 410,35 | 413,50 | -0,52% | 82,00 |
| 10.01.2024 | 420,15 | 420,15 | 414,30 | 415,65 | -0,60% | 19,00 |
| 09.01.2024 | 419,50 | 421,30 | 414,05 | 418,15 | -0,12% | 45,00 |
| 08.01.2024 | 416,15 | 418,70 | 411,45 | 418,65 | 0,67% | 5,00 |
| 05.01.2024 | 418,75 | 424,40 | 413,70 | 415,85 | -0,70% | 53,00 |
| 04.01.2024 | 420,25 | 423,75 | 418,15 | 418,80 | -0,44% | 12,00 |
| 03.01.2024 | 418,15 | 425,15 | 415,65 | 420,65 | 0,56% | 181,00 |
| 02.01.2024 | 408,40 | 422,25 | 408,40 | 418,30 | 2,52% | 66,00 |
| 29.12.2023 | 409,05 | 409,05 | 405,95 | 408,00 | 0,18% | 30,00 |
| 28.12.2023 | 404,70 | 408,25 | 401,70 | 407,25 | 0,52% | 7,00 |
| 27.12.2023 | 407,30 | 408,95 | 403,60 | 405,15 | -0,25% | 71,00 |
| 22.12.2023 | 409,05 | 409,80 | 404,15 | 406,15 | -0,17% | 82,00 |
| 21.12.2023 | 406,30 | 407,55 | 403,05 | 406,85 | 0,43% | 8,00 |
| 20.12.2023 | 408,25 | 410,65 | 404,00 | 405,10 | -0,84% | 239,00 |
| 19.12.2023 | 409,50 | 409,50 | 405,35 | 408,55 | -0,04% | 92,00 |
| 18.12.2023 | 406,10 | 409,70 | 404,65 | 408,70 | 0,65% | 32,00 |
| 15.12.2023 | 405,55 | 408,70 | 401,15 | 406,05 | 0,63% | 104,00 |
| 14.12.2023 | 415,15 | 415,95 | 401,35 | 403,50 | -3,03% | 4,00 |
| 13.12.2023 | 418,45 | 420,35 | 414,20 | 416,10 | -0,92% | 56,00 |
| 12.12.2023 | 419,15 | 420,40 | 416,25 | 419,95 | 0,42% | 12,00 |
| 11.12.2023 | 416,80 | 421,55 | 415,60 | 418,20 | 0,58% | 50,00 |
| 08.12.2023 | 414,05 | 419,00 | 414,00 | 415,80 | 0,50% | 143,00 |
| 07.12.2023 | 417,15 | 418,60 | 413,50 | 413,75 | -1,00% | 121,00 |
| 06.12.2023 | 413,25 | 418,50 | 411,90 | 417,95 | 1,11% | 24,00 |
| 05.12.2023 | 415,95 | 417,15 | 412,50 | 413,35 | -0,53% | 47,00 |
| 04.12.2023 | 413,35 | 416,25 | 411,50 | 415,55 | 0,85% | 156,00 |
| 01.12.2023 | 410,35 | 414,75 | 410,35 | 412,05 | 0,17% | 7,00 |
| 30.11.2023 | 405,70 | 411,40 | 403,45 | 411,35 | 1,09% | 46,00 |