Börse:
278,200€
-1,61%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
277,300€
Ask:
279,100€
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 277,67 | 278,50 | 277,38 | 278,25 | -1,59% | - |
| 25.02.2021 | 286,20 | 286,20 | 282,75 | 282,75 | -1,26% | 113,00 |
| 24.02.2021 | 283,20 | 286,35 | 283,20 | 286,35 | 1,87% | 15,00 |
| 23.02.2021 | 279,75 | 281,10 | 277,45 | 281,10 | 0,21% | 15,00 |
| 22.02.2021 | 277,80 | 281,85 | 276,30 | 280,50 | 0,95% | 57,00 |
| 19.02.2021 | 278,15 | 278,65 | 277,85 | 277,85 | -0,84% | 23,00 |
| 18.02.2021 | 278,40 | 280,20 | 277,10 | 280,20 | 0,81% | 98,00 |
| 17.02.2021 | 276,80 | 277,95 | 276,80 | 277,95 | -0,34% | 40,00 |
| 16.02.2021 | 280,25 | 280,65 | 278,90 | 278,90 | -0,48% | 41,00 |
| 15.02.2021 | 278,40 | 281,55 | 278,40 | 280,25 | -0,21% | 95,00 |
| 12.02.2021 | 278,40 | 280,85 | 278,40 | 280,85 | 0,41% | 15,00 |
| 11.02.2021 | 281,65 | 284,00 | 279,70 | 279,70 | -1,18% | 339,00 |
| 10.02.2021 | 282,60 | 284,45 | 282,60 | 283,05 | 1,00% | 104,00 |
| 09.02.2021 | 279,25 | 280,25 | 279,25 | 280,25 | 0,25% | 37,00 |
| 08.02.2021 | 280,60 | 282,40 | 279,55 | 279,55 | -0,80% | 20,00 |
| 05.02.2021 | 281,90 | 282,50 | 281,65 | 281,80 | 0,21% | 10,00 |
| 04.02.2021 | 275,65 | 281,50 | 275,65 | 281,20 | 1,15% | 20,00 |
| 03.02.2021 | 278,40 | 278,40 | 275,75 | 278,00 | -0,04% | 21,00 |
| 02.02.2021 | 269,95 | 278,10 | 269,95 | 278,10 | 3,38% | 75,00 |
| 01.02.2021 | 267,25 | 269,00 | 266,35 | 269,00 | 0,73% | 379,00 |
| 29.01.2021 | 268,40 | 271,30 | 267,05 | 267,05 | -1,51% | 348,00 |
| 28.01.2021 | 273,00 | 275,25 | 271,15 | 271,15 | -1,58% | 23,00 |
| 27.01.2021 | 272,75 | 275,50 | 272,25 | 275,50 | 0,18% | 266,00 |
| 26.01.2021 | 282,00 | 285,30 | 274,55 | 275,00 | -2,29% | 69,00 |
| 25.01.2021 | 279,35 | 281,45 | 279,35 | 281,45 | 1,02% | 37,00 |
| 22.01.2021 | 278,25 | 278,90 | 278,15 | 278,60 | -0,09% | 47,00 |
| 21.01.2021 | 281,55 | 283,25 | 278,85 | 278,85 | -1,26% | 125,00 |
| 20.01.2021 | 281,15 | 283,80 | 281,15 | 282,40 | -0,14% | 125,00 |
| 19.01.2021 | 290,25 | 290,25 | 282,80 | 282,80 | -2,50% | 10,00 |
| 18.01.2021 | 286,85 | 290,05 | 286,85 | 290,05 | 0,90% | 49,00 |
| 15.01.2021 | 285,25 | 289,50 | 285,25 | 287,45 | -0,96% | 54,00 |
| 14.01.2021 | 285,95 | 291,15 | 285,95 | 290,25 | 2,25% | 122,00 |
| 13.01.2021 | 280,70 | 284,20 | 279,90 | 283,85 | 1,67% | 52,00 |
| 12.01.2021 | 278,55 | 279,25 | 278,30 | 279,20 | 0,40% | 12,00 |
| 11.01.2021 | 274,25 | 278,10 | 274,25 | 278,10 | 1,00% | 124,00 |
| 08.01.2021 | 280,30 | 281,35 | 275,00 | 275,35 | -1,24% | 151,00 |
| 07.01.2021 | 283,90 | 285,10 | 278,80 | 278,80 | -1,27% | 655,00 |
| 06.01.2021 | 283,40 | 283,40 | 278,40 | 282,40 | -0,46% | 16,00 |
| 05.01.2021 | 281,80 | 283,70 | 280,80 | 283,70 | 0,85% | 60,00 |
| 04.01.2021 | 290,20 | 291,70 | 280,85 | 281,30 | -2,75% | 113,00 |
| 30.12.2020 | 288,30 | 289,25 | 288,30 | 289,25 | 0,02% | 100,00 |
| 29.12.2020 | 290,35 | 290,40 | 289,20 | 289,20 | -0,14% | 119,00 |
| 28.12.2020 | 288,20 | 289,60 | 288,10 | 289,60 | -0,24% | 99,00 |
| 23.12.2020 | 284,70 | 290,30 | 284,70 | 290,30 | 1,50% | 43,00 |
| 22.12.2020 | 284,25 | 286,00 | 284,25 | 286,00 | 0,53% | 200,00 |
| 21.12.2020 | 292,65 | 292,65 | 284,50 | 284,50 | -0,77% | 58,00 |
| 18.12.2020 | 287,25 | 287,75 | 286,50 | 286,70 | -1,09% | 81,00 |
| 17.12.2020 | 290,35 | 290,35 | 289,85 | 289,85 | -0,57% | 199,00 |
| 16.12.2020 | 293,15 | 293,15 | 291,50 | 291,50 | -1,34% | 10,00 |
| 15.12.2020 | 294,45 | 296,70 | 292,45 | 295,45 | -0,37% | 34,00 |
| 14.12.2020 | 299,25 | 300,20 | 296,55 | 296,55 | 0,87% | 59,00 |
| 11.12.2020 | 291,75 | 294,00 | 291,75 | 294,00 | -0,34% | 69,00 |
| 10.12.2020 | 298,35 | 299,05 | 295,00 | 295,00 | -0,97% | 190,00 |
| 09.12.2020 | 296,85 | 298,75 | 295,85 | 297,90 | 0,17% | 30,00 |
| 08.12.2020 | 297,60 | 297,60 | 297,40 | 297,40 | -0,37% | 9,00 |
| 07.12.2020 | 302,40 | 302,40 | 297,45 | 298,50 | -1,40% | 77,00 |
| 04.12.2020 | 297,85 | 302,75 | 297,80 | 302,75 | 0,25% | 67,00 |
| 03.12.2020 | 298,45 | 302,00 | 298,45 | 302,00 | 1,16% | 6,00 |
| 02.12.2020 | 301,25 | 302,45 | 298,00 | 298,55 | -3,05% | 159,00 |
| 01.12.2020 | 307,00 | 308,50 | 307,00 | 307,95 | 0,70% | 113,00 |
| 30.11.2020 | 310,10 | 310,10 | 305,80 | 305,80 | -2,28% | 5,00 |
| 27.11.2020 | 319,60 | 319,60 | 312,95 | 312,95 | -1,26% | 10,00 |
| 26.11.2020 | 316,50 | 317,80 | 316,50 | 316,95 | -0,24% | 2,00 |
| 25.11.2020 | 317,20 | 317,70 | 317,20 | 317,70 | 0,35% | - |
| 24.11.2020 | 315,20 | 317,20 | 314,60 | 316,60 | 1,13% | 11,00 |
| 23.11.2020 | 308,20 | 313,05 | 308,20 | 313,05 | 0,66% | 63,00 |
| 20.11.2020 | 315,30 | 316,50 | 311,00 | 311,00 | -1,74% | 62,00 |
| 19.11.2020 | 319,15 | 319,15 | 314,95 | 316,50 | -0,47% | 10,00 |
| 18.11.2020 | 314,75 | 318,00 | 314,75 | 318,00 | -0,09% | 150,00 |
| 17.11.2020 | 316,75 | 318,65 | 316,25 | 318,30 | 0,05% | - |
| 16.11.2020 | 319,05 | 320,75 | 318,15 | 318,15 | 0,28% | 10,00 |
| 13.11.2020 | 311,10 | 317,65 | 311,10 | 317,25 | 1,63% | - |
| 12.11.2020 | 311,45 | 312,50 | 310,60 | 312,15 | -1,55% | 44,00 |
| 11.11.2020 | 314,55 | 317,05 | 314,55 | 317,05 | 2,11% | - |
| 10.11.2020 | 307,25 | 310,50 | 307,25 | 310,50 | -0,64% | - |
| 09.11.2020 | 306,55 | 313,05 | 306,55 | 312,50 | 3,25% | 42,00 |
| 06.11.2020 | 306,80 | 306,80 | 302,65 | 302,65 | -2,31% | - |
| 05.11.2020 | 318,75 | 318,75 | 309,80 | 309,80 | -1,71% | 2,00 |
| 04.11.2020 | 315,20 | 315,20 | 315,20 | 315,20 | 1,55% | - |
| 03.11.2020 | 304,40 | 310,95 | 304,40 | 310,40 | 2,02% | 33,00 |
| 02.11.2020 | 298,90 | 309,00 | 298,90 | 304,25 | 1,76% | 218,00 |
| 30.10.2020 | 297,50 | 299,20 | 297,50 | 299,00 | -1,40% | 23,00 |
| 29.10.2020 | 301,15 | 303,25 | 299,15 | 303,25 | 1,29% | - |
| 28.10.2020 | 306,55 | 306,55 | 299,40 | 299,40 | -2,24% | 19,00 |
| 27.10.2020 | 311,90 | 311,90 | 306,25 | 306,25 | -1,61% | 58,00 |
| 26.10.2020 | 313,45 | 313,45 | 311,25 | 311,25 | -0,84% | 58,00 |
| 23.10.2020 | 311,85 | 313,90 | 311,85 | 313,90 | 0,22% | 2,00 |
| 22.10.2020 | 308,15 | 313,50 | 308,15 | 313,20 | 1,74% | 54,00 |
| 21.10.2020 | 315,80 | 315,80 | 307,85 | 307,85 | -5,63% | 163,00 |
| 20.10.2020 | 327,30 | 327,30 | 325,25 | 326,20 | -0,15% | 36,00 |
| 19.10.2020 | 326,20 | 330,30 | 326,20 | 326,70 | -0,83% | 76,00 |
| 16.10.2020 | 329,00 | 329,45 | 329,00 | 329,45 | -0,26% | 120,00 |
| 15.10.2020 | 330,70 | 330,70 | 330,30 | 330,30 | -1,18% | 430,00 |
| 14.10.2020 | 330,50 | 334,60 | 329,50 | 334,25 | 1,29% | 29,00 |
| 13.10.2020 | 328,80 | 330,00 | 328,80 | 330,00 | 0,50% | 1,00 |
| 12.10.2020 | 327,05 | 328,35 | 327,05 | 328,35 | -0,85% | 46,00 |
| 09.10.2020 | 329,50 | 331,15 | 329,50 | 331,15 | 0,35% | 54,00 |
| 08.10.2020 | 325,70 | 330,00 | 325,70 | 330,00 | 1,24% | 15,00 |
| 07.10.2020 | 321,55 | 325,95 | 321,55 | 325,95 | -0,43% | - |
| 06.10.2020 | 324,85 | 327,35 | 324,35 | 327,35 | 0,20% | 6,00 |