Börse:
322,350€
-0,65%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
322,200€
Ask:
322,500€
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 325,20 | 326,00 | 320,95 | 321,80 | -0,82% | 437,00 |
| 19.04.2021 | 327,40 | 327,50 | 321,45 | 324,45 | -0,75% | 40,00 |
| 16.04.2021 | 326,20 | 329,20 | 325,40 | 326,90 | 0,25% | 107,00 |
| 15.04.2021 | 324,70 | 327,80 | 323,75 | 326,10 | 0,02% | 62,00 |
| 14.04.2021 | 323,70 | 326,55 | 323,00 | 326,05 | 0,84% | 353,00 |
| 13.04.2021 | 326,30 | 326,50 | 321,90 | 323,35 | -0,66% | 43,00 |
| 12.04.2021 | 324,50 | 325,95 | 322,55 | 325,50 | 0,68% | 55,00 |
| 09.04.2021 | 324,50 | 328,40 | 322,30 | 323,30 | -0,25% | 142,00 |
| 08.04.2021 | 320,60 | 324,10 | 318,35 | 324,10 | 1,33% | 64,00 |
| 07.04.2021 | 319,00 | 320,30 | 316,20 | 319,85 | -0,08% | 10,00 |
| 06.04.2021 | 320,60 | 321,60 | 317,90 | 320,10 | 1,59% | 69,00 |
| 01.04.2021 | 315,65 | 316,85 | 313,40 | 315,10 | 0,17% | 413,00 |
| 31.03.2021 | 316,35 | 317,58 | 313,05 | 314,58 | -0,68% | 105,00 |
| 30.03.2021 | 316,95 | 319,15 | 314,35 | 316,73 | 0,07% | 147,00 |
| 29.03.2021 | 308,45 | 317,48 | 308,40 | 316,50 | 2,73% | 168,00 |
| 26.03.2021 | 307,55 | 309,50 | 304,95 | 308,08 | 0,48% | 607,00 |
| 25.03.2021 | 301,75 | 306,83 | 299,88 | 306,60 | 1,55% | 190,00 |
| 24.03.2021 | 298,60 | 306,65 | 298,15 | 301,92 | 0,62% | 54,00 |
| 23.03.2021 | 299,55 | 302,60 | 298,67 | 300,08 | 0,25% | 122,00 |
| 22.03.2021 | 297,75 | 299,70 | 295,80 | 299,33 | 1,11% | 192,00 |
| 19.03.2021 | 300,95 | 303,20 | 294,08 | 296,05 | -1,40% | 106,00 |
| 18.03.2021 | 293,40 | 301,10 | 293,30 | 300,25 | 2,10% | 149,00 |
| 17.03.2021 | 291,65 | 298,73 | 290,35 | 294,08 | 0,57% | 120,00 |
| 16.03.2021 | 290,55 | 293,20 | 288,00 | 292,40 | 0,84% | 227,00 |
| 15.03.2021 | 285,00 | 290,60 | 284,75 | 289,98 | 1,61% | 293,00 |
| 12.03.2021 | 284,30 | 287,88 | 283,30 | 285,38 | 0,12% | 101,00 |
| 11.03.2021 | 286,80 | 287,75 | 283,02 | 285,02 | -0,52% | 1.630,00 |
| 10.03.2021 | 283,55 | 286,73 | 281,83 | 286,52 | 0,24% | 168,00 |
| 09.03.2021 | 289,90 | 291,75 | 284,50 | 285,83 | -1,60% | 308,00 |
| 08.03.2021 | 286,00 | 291,70 | 284,73 | 290,48 | 2,20% | 151,00 |
| 05.03.2021 | 282,75 | 284,90 | 281,48 | 284,23 | 1,75% | 20,00 |
| 04.03.2021 | 282,65 | 285,98 | 279,17 | 279,33 | -2,03% | 205,00 |
| 03.03.2021 | 280,90 | 285,75 | 280,58 | 285,13 | 2,33% | 96,00 |
| 02.03.2021 | 276,80 | 279,45 | 276,30 | 278,63 | -0,46% | 211,00 |
| 01.03.2021 | 274,45 | 280,20 | 274,45 | 279,90 | 1,46% | 326,00 |
| 26.02.2021 | 279,50 | 281,45 | 275,70 | 275,88 | -2,09% | 155,00 |
| 25.02.2021 | 285,10 | 285,48 | 281,35 | 281,75 | -2,20% | 128,00 |
| 24.02.2021 | 284,00 | 288,25 | 283,95 | 288,08 | 1,87% | 85,00 |
| 23.02.2021 | 280,45 | 285,55 | 276,17 | 282,80 | 0,32% | 131,00 |
| 22.02.2021 | 276,45 | 282,17 | 273,92 | 281,90 | 1,15% | 189,00 |
| 19.02.2021 | 279,80 | 280,00 | 276,98 | 278,70 | -0,46% | 46,00 |
| 18.02.2021 | 279,30 | 281,35 | 277,58 | 279,98 | 0,03% | 132,00 |
| 17.02.2021 | 277,40 | 282,05 | 276,38 | 279,90 | 1,19% | 89,00 |
| 16.02.2021 | 281,30 | 281,45 | 275,65 | 276,60 | -1,32% | 138,00 |
| 15.02.2021 | 279,00 | 281,48 | 278,40 | 280,30 | 0,68% | 338,00 |
| 12.02.2021 | 280,23 | 281,75 | 277,52 | 278,40 | -0,28% | 283,00 |
| 11.02.2021 | 282,40 | 283,75 | 278,77 | 279,17 | -0,68% | 71,00 |
| 10.02.2021 | 282,85 | 284,48 | 279,60 | 281,10 | -0,69% | 30,00 |
| 09.02.2021 | 279,55 | 283,90 | 278,20 | 283,05 | 1,41% | 53,00 |
| 08.02.2021 | 280,70 | 283,80 | 278,23 | 279,13 | -0,33% | 506,00 |
| 05.02.2021 | 281,55 | 283,60 | 280,05 | 280,05 | -0,25% | 77,00 |
| 04.02.2021 | 276,20 | 280,75 | 276,20 | 280,75 | 2,11% | 45,00 |
| 03.02.2021 | 277,55 | 279,80 | 274,95 | 274,95 | 0,99% | 660,00 |
| 02.02.2021 | 269,90 | 272,90 | 269,90 | 272,25 | 1,57% | 247,00 |
| 01.02.2021 | 268,20 | 269,30 | 266,00 | 268,05 | 0,77% | 123,00 |
| 29.01.2021 | 270,05 | 271,60 | 266,00 | 266,00 | -3,38% | 392,00 |
| 28.01.2021 | 272,20 | 275,30 | 272,20 | 275,30 | -0,15% | 247,00 |
| 27.01.2021 | 272,00 | 275,70 | 271,75 | 275,70 | -0,04% | 237,00 |
| 26.01.2021 | 283,35 | 285,85 | 275,00 | 275,80 | -2,75% | 534,00 |
| 25.01.2021 | 279,20 | 283,60 | 278,85 | 283,60 | 1,61% | 240,00 |
| 22.01.2021 | 278,10 | 279,55 | 278,00 | 279,10 | -0,32% | 151,00 |
| 21.01.2021 | 281,50 | 283,85 | 280,00 | 280,00 | -0,97% | 302,00 |
| 20.01.2021 | 280,85 | 283,50 | 280,85 | 282,75 | -0,04% | 55,00 |
| 19.01.2021 | 289,40 | 290,05 | 282,85 | 282,85 | -2,14% | 175,00 |
| 18.01.2021 | 287,70 | 289,90 | 287,70 | 289,05 | 0,84% | 324,00 |
| 15.01.2021 | 284,80 | 288,95 | 284,80 | 286,65 | -1,12% | 118,00 |
| 14.01.2021 | 284,65 | 289,90 | 284,65 | 289,90 | 2,80% | 102,00 |
| 13.01.2021 | 281,40 | 282,00 | 280,60 | 282,00 | 1,08% | 205,00 |
| 12.01.2021 | 277,15 | 279,75 | 277,15 | 279,00 | 0,59% | 212,00 |
| 11.01.2021 | 275,60 | 278,30 | 275,60 | 277,35 | 0,85% | 553,00 |
| 08.01.2021 | 280,80 | 281,50 | 275,00 | 275,00 | -3,76% | 239,00 |
| 07.01.2021 | 283,35 | 285,75 | 283,35 | 285,75 | 1,82% | 389,00 |
| 06.01.2021 | 282,30 | 282,30 | 278,90 | 280,65 | -0,46% | 288,00 |
| 05.01.2021 | 280,80 | 281,95 | 280,80 | 281,95 | 0,45% | 134,00 |
| 04.01.2021 | 289,60 | 291,65 | 280,70 | 280,70 | -2,48% | 115,00 |
| 30.12.2020 | 287,95 | 289,75 | 287,85 | 287,85 | -0,67% | 103,00 |
| 29.12.2020 | 289,55 | 291,25 | 289,55 | 289,80 | 0,42% | 453,00 |
| 28.12.2020 | 289,55 | 289,55 | 288,40 | 288,60 | 0,12% | 78,00 |
| 23.12.2020 | 284,85 | 288,25 | 284,85 | 288,25 | 1,14% | 25,00 |
| 22.12.2020 | 284,75 | 287,20 | 284,75 | 285,00 | -0,23% | 29,00 |
| 21.12.2020 | 289,70 | 290,30 | 285,65 | 285,65 | -0,68% | 757,00 |
| 18.12.2020 | 287,00 | 288,65 | 286,85 | 287,60 | -0,38% | 166,00 |
| 17.12.2020 | 289,85 | 291,35 | 288,70 | 288,70 | -1,10% | 90,00 |
| 16.12.2020 | 294,50 | 294,50 | 291,90 | 291,90 | -0,34% | 180,00 |
| 15.12.2020 | 294,15 | 296,10 | 292,90 | 292,90 | -1,23% | 153,00 |
| 14.12.2020 | 299,25 | 300,80 | 296,55 | 296,55 | -0,02% | 88,00 |
| 11.12.2020 | 292,90 | 296,60 | 292,00 | 296,60 | 0,88% | 150,00 |
| 10.12.2020 | 298,00 | 299,75 | 294,00 | 294,00 | -0,84% | 224,00 |
| 09.12.2020 | 295,95 | 299,40 | 295,80 | 296,50 | -0,62% | 306,00 |
| 08.12.2020 | 297,75 | 298,50 | 297,75 | 298,35 | -0,02% | 37,00 |
| 07.12.2020 | 301,05 | 302,65 | 298,40 | 298,40 | -1,39% | 158,00 |
| 04.12.2020 | 297,70 | 302,60 | 297,70 | 302,60 | 0,80% | 496,00 |
| 03.12.2020 | 297,50 | 300,20 | 297,50 | 300,20 | -0,83% | 110,00 |
| 02.12.2020 | 301,40 | 302,80 | 301,40 | 302,70 | -0,88% | 186,00 |
| 01.12.2020 | 307,15 | 307,50 | 305,40 | 305,40 | -1,94% | 3,00 |
| 30.11.2020 | 311,20 | 312,05 | 310,75 | 311,45 | -0,62% | 43,00 |
| 27.11.2020 | 319,90 | 320,70 | 313,40 | 313,40 | -1,85% | 304,00 |
| 26.11.2020 | 317,35 | 319,30 | 317,35 | 319,30 | 0,65% | 2,00 |
| 25.11.2020 | 317,75 | 317,75 | 316,70 | 317,25 | 0,35% | 28,00 |
| 24.11.2020 | 313,95 | 316,55 | 313,30 | 316,15 | 0,85% | 141,00 |