Börse:
278,300€
-1,03%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
277,550€
Ask:
279,050€
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 278,08 | 278,50 | 277,80 | 278,25 | -1,03% | 5,00 |
| 25.02.2021 | 285,38 | 286,23 | 280,38 | 281,15 | -1,32% | 73,00 |
| 24.02.2021 | 283,83 | 288,42 | 283,67 | 284,90 | -0,01% | 279,00 |
| 23.02.2021 | 280,67 | 286,02 | 276,15 | 284,92 | 1,69% | 255,00 |
| 22.02.2021 | 277,20 | 282,30 | 273,77 | 280,20 | 1,25% | 144,00 |
| 19.02.2021 | 279,33 | 280,02 | 276,63 | 276,75 | -0,97% | 48,00 |
| 18.02.2021 | 279,42 | 281,33 | 277,48 | 279,45 | -0,13% | 196,00 |
| 17.02.2021 | 277,50 | 282,00 | 276,40 | 279,80 | 1,05% | 38,00 |
| 16.02.2021 | 281,13 | 281,38 | 275,63 | 276,90 | -1,48% | 201,00 |
| 15.02.2021 | 279,23 | 281,65 | 278,88 | 281,05 | 0,82% | 155,00 |
| 12.02.2021 | 279,58 | 281,70 | 277,50 | 278,77 | -0,29% | 141,00 |
| 11.02.2021 | 282,52 | 283,95 | 278,75 | 279,58 | -0,97% | 277,00 |
| 10.02.2021 | 283,30 | 285,13 | 279,70 | 282,30 | -0,04% | 76,00 |
| 09.02.2021 | 279,80 | 284,38 | 278,23 | 282,40 | 0,91% | 100,00 |
| 08.02.2021 | 281,15 | 284,23 | 278,23 | 279,85 | 0,06% | 429,00 |
| 05.02.2021 | 282,60 | 284,30 | 279,40 | 279,67 | -0,74% | 258,00 |
| 04.02.2021 | 276,73 | 282,65 | 276,42 | 281,75 | 1,88% | 150,00 |
| 03.02.2021 | 278,73 | 279,08 | 273,17 | 276,55 | -0,10% | 120,00 |
| 02.02.2021 | 270,75 | 278,88 | 270,58 | 276,83 | 2,98% | 72,00 |
| 01.02.2021 | 267,48 | 269,75 | 264,70 | 268,83 | 1,04% | 262,00 |
| 29.01.2021 | 269,27 | 272,15 | 265,48 | 266,05 | -1,80% | 496,00 |
| 28.01.2021 | 273,98 | 276,00 | 269,75 | 270,92 | -1,47% | 258,00 |
| 27.01.2021 | 273,23 | 277,40 | 271,25 | 274,98 | 0,79% | 329,00 |
| 26.01.2021 | 281,90 | 286,60 | 272,70 | 272,83 | -3,65% | 798,00 |
| 25.01.2021 | 280,00 | 286,15 | 278,30 | 283,15 | 1,13% | 114,00 |
| 22.01.2021 | 278,65 | 280,92 | 277,13 | 279,98 | 0,31% | 163,00 |
| 21.01.2021 | 282,17 | 284,95 | 278,77 | 279,10 | -1,18% | 603,00 |
| 20.01.2021 | 281,52 | 283,92 | 280,33 | 282,42 | 0,20% | 47,00 |
| 19.01.2021 | 290,02 | 291,02 | 281,88 | 281,88 | -2,64% | 40,00 |
| 18.01.2021 | 287,42 | 292,00 | 287,27 | 289,52 | 0,81% | 58,00 |
| 15.01.2021 | 285,85 | 289,60 | 284,25 | 287,20 | 0,64% | 69,00 |
| 14.01.2021 | 285,85 | 292,13 | 285,20 | 285,38 | 0,22% | 220,00 |
| 13.01.2021 | 280,50 | 285,67 | 278,73 | 284,75 | 1,44% | 100,00 |
| 12.01.2021 | 278,88 | 281,27 | 276,27 | 280,70 | 1,13% | 561,00 |
| 11.01.2021 | 274,35 | 278,70 | 274,23 | 277,55 | 0,83% | 243,00 |
| 08.01.2021 | 280,58 | 281,80 | 274,33 | 275,27 | -1,49% | 574,00 |
| 07.01.2021 | 284,10 | 286,10 | 278,42 | 279,42 | -1,16% | 418,00 |
| 06.01.2021 | 283,40 | 285,92 | 276,10 | 282,70 | -0,33% | 77,00 |
| 05.01.2021 | 282,00 | 285,50 | 280,00 | 283,63 | 0,67% | 260,00 |
| 04.01.2021 | 290,75 | 293,50 | 278,38 | 281,75 | -2,40% | 155,00 |
| 30.12.2020 | 288,70 | 289,77 | 287,77 | 288,67 | -0,16% | 13,00 |
| 29.12.2020 | 290,92 | 291,75 | 287,27 | 289,15 | -0,34% | 180,00 |
| 28.12.2020 | 288,60 | 292,95 | 287,75 | 290,13 | 0,21% | 113,00 |
| 23.12.2020 | 285,27 | 291,40 | 285,02 | 289,52 | 1,08% | 276,00 |
| 22.12.2020 | 284,85 | 288,13 | 284,52 | 286,42 | 0,29% | 172,00 |
| 21.12.2020 | 291,90 | 292,40 | 283,80 | 285,60 | -1,71% | 169,00 |
| 18.12.2020 | 287,60 | 290,90 | 286,00 | 290,58 | 1,18% | 81,00 |
| 17.12.2020 | 290,80 | 292,45 | 287,05 | 287,20 | -1,48% | 73,00 |
| 16.12.2020 | 293,77 | 295,98 | 290,50 | 291,50 | -0,82% | 15,00 |
| 15.12.2020 | 294,98 | 296,33 | 292,38 | 293,90 | -0,20% | 44,00 |
| 14.12.2020 | 299,58 | 301,00 | 294,50 | 294,50 | -1,27% | 105,00 |
| 11.12.2020 | 292,30 | 299,65 | 291,30 | 298,27 | 1,84% | 64,00 |
| 10.12.2020 | 298,83 | 300,20 | 292,48 | 292,90 | -2,34% | 120,00 |
| 09.12.2020 | 297,13 | 301,15 | 295,25 | 299,92 | 1,10% | 187,00 |
| 08.12.2020 | 298,23 | 299,58 | 296,42 | 296,65 | -0,76% | 106,00 |
| 07.12.2020 | 301,42 | 303,17 | 296,75 | 298,92 | -0,99% | 104,00 |
| 04.12.2020 | 298,33 | 302,90 | 298,08 | 301,90 | 1,47% | 102,00 |
| 03.12.2020 | 298,02 | 303,70 | 297,27 | 297,52 | -0,24% | 46,00 |
| 02.12.2020 | 301,88 | 302,90 | 297,65 | 298,25 | -1,51% | 245,00 |
| 01.12.2020 | 307,75 | 310,58 | 302,80 | 302,83 | -1,29% | 28,00 |
| 30.11.2020 | 308,50 | 311,73 | 304,17 | 306,77 | -2,10% | 404,00 |
| 27.11.2020 | 320,50 | 320,98 | 312,40 | 313,35 | -2,03% | 10,00 |
| 26.11.2020 | 317,23 | 320,40 | 317,15 | 319,85 | 0,73% | 8,00 |
| 25.11.2020 | 317,55 | 320,77 | 314,13 | 317,52 | -0,05% | 72,00 |
| 24.11.2020 | 315,23 | 318,38 | 314,38 | 317,67 | 1,58% | 40,00 |
| 23.11.2020 | 311,00 | 315,77 | 309,50 | 312,73 | 0,47% | 95,00 |
| 20.11.2020 | 315,10 | 318,52 | 310,00 | 311,25 | -1,82% | 17,00 |
| 19.11.2020 | 319,45 | 319,63 | 314,83 | 317,02 | -0,63% | 27,00 |
| 18.11.2020 | 315,17 | 323,13 | 315,17 | 319,05 | 0,71% | - |
| 17.11.2020 | 317,25 | 320,77 | 311,70 | 316,80 | -0,28% | 54,00 |
| 16.11.2020 | 319,27 | 322,50 | 317,25 | 317,70 | 0,18% | 11,00 |
| 13.11.2020 | 311,83 | 317,73 | 311,08 | 317,13 | 1,90% | 52,00 |
| 12.11.2020 | 311,98 | 313,65 | 309,75 | 311,20 | -0,88% | 20,00 |
| 11.11.2020 | 314,98 | 318,05 | 311,42 | 313,98 | -0,15% | 24,00 |
| 10.11.2020 | 307,83 | 315,85 | 307,60 | 314,45 | 1,81% | 27,00 |
| 09.11.2020 | 307,25 | 320,05 | 306,40 | 308,85 | 1,49% | 91,00 |
| 06.11.2020 | 307,02 | 308,17 | 301,58 | 304,33 | -1,42% | 26,00 |
| 05.11.2020 | 318,38 | 320,55 | 307,85 | 308,70 | -2,91% | 45,00 |
| 04.11.2020 | 314,50 | 325,55 | 310,00 | 317,95 | 2,31% | 173,00 |
| 03.11.2020 | 303,73 | 312,90 | 303,35 | 310,77 | 2,89% | 6,00 |
| 02.11.2020 | 300,05 | 309,25 | 299,25 | 302,05 | 0,18% | 58,00 |
| 30.10.2020 | 297,90 | 302,73 | 296,08 | 301,50 | 0,24% | 91,00 |
| 29.10.2020 | 301,25 | 305,60 | 298,13 | 300,77 | 0,51% | 68,00 |
| 28.10.2020 | 306,98 | 307,10 | 298,42 | 299,25 | -2,77% | 65,00 |
| 27.10.2020 | 312,38 | 313,10 | 305,02 | 307,77 | -1,18% | 21,00 |
| 26.10.2020 | 313,77 | 314,75 | 306,90 | 311,45 | -1,28% | 182,00 |
| 23.10.2020 | 312,42 | 317,23 | 310,15 | 315,48 | 1,15% | 6,00 |
| 22.10.2020 | 308,52 | 314,02 | 307,20 | 311,90 | 0,70% | 24,00 |
| 21.10.2020 | 315,88 | 317,27 | 307,58 | 309,73 | -1,74% | 117,00 |
| 20.10.2020 | 326,83 | 327,40 | 314,48 | 315,23 | -3,28% | 64,00 |
| 19.10.2020 | 327,38 | 331,73 | 324,40 | 325,92 | -1,23% | 159,00 |
| 16.10.2020 | 329,88 | 331,98 | 327,95 | 329,98 | 0,09% | 44,00 |
| 15.10.2020 | 331,67 | 332,52 | 327,70 | 329,67 | -0,83% | - |
| 14.10.2020 | 331,70 | 336,13 | 327,50 | 332,42 | 0,45% | 132,00 |
| 13.10.2020 | 330,10 | 332,73 | 327,55 | 330,95 | 0,54% | 13,00 |
| 12.10.2020 | 327,70 | 330,70 | 324,63 | 329,17 | 0,97% | 82,00 |
| 09.10.2020 | 331,10 | 331,77 | 325,95 | 326,00 | -1,32% | 62,00 |
| 08.10.2020 | 326,48 | 331,10 | 325,38 | 330,38 | 1,61% | 18,00 |
| 07.10.2020 | 322,05 | 326,23 | 321,25 | 325,15 | 1,26% | 13,00 |
| 06.10.2020 | 326,02 | 327,70 | 320,20 | 321,10 | -1,30% | 25,00 |