428,050€
0,69%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 427,98 | 429,90 | 425,50 | 428,50 | 0,29% | - |
| 17.04.2024 | 428,27 | 429,98 | 424,65 | 427,27 | -0,12% | 80,00 |
| 16.04.2024 | 428,00 | 431,20 | 426,58 | 427,80 | 0,31% | 72,00 |
| 15.04.2024 | 426,38 | 437,20 | 424,80 | 426,48 | 0,71% | 27,00 |
| 12.04.2024 | 423,38 | 430,23 | 422,80 | 423,45 | 0,44% | 427,00 |
| 11.04.2024 | 420,40 | 422,83 | 419,30 | 421,60 | 0,24% | 6,00 |
| 10.04.2024 | 412,48 | 421,13 | 410,70 | 420,60 | 1,99% | 38,00 |
| 09.04.2024 | 417,38 | 417,38 | 402,30 | 412,38 | -1,03% | 90,00 |
| 08.04.2024 | 419,95 | 421,48 | 416,65 | 416,67 | -0,87% | 15,00 |
| 05.04.2024 | 420,10 | 421,00 | 416,05 | 420,33 | 0,29% | 6,00 |
| 04.04.2024 | 413,65 | 420,23 | 411,80 | 419,13 | 1,35% | 34,00 |
| 03.04.2024 | 419,85 | 421,02 | 413,33 | 413,55 | -1,77% | 28,00 |
| 02.04.2024 | 422,83 | 423,50 | 420,33 | 421,00 | -0,13% | 63,00 |
| 28.03.2024 | 421,65 | 424,45 | 420,15 | 421,55 | -0,08% | 134,00 |
| 27.03.2024 | 412,95 | 422,15 | 411,75 | 421,90 | 2,40% | 113,00 |
| 26.03.2024 | 411,50 | 413,55 | 410,40 | 412,00 | 0,06% | 12,00 |
| 25.03.2024 | 411,90 | 415,50 | 410,60 | 411,75 | -0,22% | 20,00 |
| 22.03.2024 | 410,00 | 413,00 | 408,50 | 412,65 | 1,08% | 40,00 |
| 21.03.2024 | 403,60 | 409,25 | 401,75 | 408,25 | 1,25% | 6,00 |
| 20.03.2024 | 402,35 | 406,15 | 401,25 | 403,20 | 0,20% | 13,00 |
| 19.03.2024 | 398,65 | 402,45 | 398,65 | 402,40 | 0,95% | 28,00 |
| 18.03.2024 | 401,35 | 402,35 | 396,70 | 398,60 | -0,41% | 19,00 |
| 15.03.2024 | 400,25 | 402,40 | 398,65 | 400,25 | -0,01% | 15,00 |
| 14.03.2024 | 397,40 | 401,10 | 397,40 | 400,30 | 0,87% | 33,00 |
| 13.03.2024 | 398,05 | 400,30 | 396,25 | 396,85 | -0,33% | 140,00 |
| 12.03.2024 | 398,00 | 398,80 | 396,35 | 398,15 | 0,05% | 210,00 |
| 11.03.2024 | 396,50 | 398,65 | 394,35 | 397,95 | 0,53% | 15,00 |
| 08.03.2024 | 392,85 | 395,90 | 390,30 | 395,85 | 0,80% | 20,00 |
| 07.03.2024 | 397,15 | 399,75 | 392,60 | 392,70 | -1,28% | 28,00 |
| 06.03.2024 | 397,85 | 399,05 | 395,35 | 397,80 | 0,00% | 208,00 |
| 05.03.2024 | 397,15 | 401,90 | 396,15 | 397,80 | -0,03% | 7,00 |
| 04.03.2024 | 392,15 | 399,55 | 391,65 | 397,90 | 1,12% | 86,00 |
| 01.03.2024 | 396,70 | 397,40 | 392,25 | 393,50 | -0,63% | 67,00 |
| 29.02.2024 | 396,10 | 398,00 | 393,95 | 396,00 | -0,76% | - |
| 28.02.2024 | 397,25 | 401,70 | 396,20 | 399,05 | 0,54% | 1,00 |
| 27.02.2024 | 395,25 | 397,40 | 391,05 | 396,90 | 0,35% | 9,00 |
| 26.02.2024 | 396,85 | 399,40 | 393,65 | 395,50 | -0,70% | 374,00 |
| 23.02.2024 | 396,60 | 398,65 | 395,10 | 398,30 | 0,52% | 67,00 |
| 22.02.2024 | 395,50 | 396,85 | 390,45 | 396,25 | 0,27% | 32,00 |
| 21.02.2024 | 392,65 | 396,20 | 390,10 | 395,20 | 0,69% | 9,00 |
| 20.02.2024 | 396,80 | 397,10 | 391,95 | 392,50 | -1,23% | 30,00 |
| 19.02.2024 | 397,05 | 405,00 | 393,50 | 397,40 | 0,99% | 156,00 |
| 16.02.2024 | 392,55 | 395,30 | 392,00 | 393,50 | 0,18% | 49,00 |
| 15.02.2024 | 390,35 | 393,05 | 388,70 | 392,80 | 0,80% | 220,00 |
| 14.02.2024 | 397,90 | 400,70 | 385,85 | 389,70 | -2,18% | 13,00 |
| 13.02.2024 | 397,25 | 402,95 | 395,55 | 398,40 | 0,23% | 77,00 |
| 12.02.2024 | 394,45 | 399,55 | 393,65 | 397,50 | 0,53% | 59,00 |
| 09.02.2024 | 396,00 | 399,25 | 393,80 | 395,40 | -0,19% | - |
| 08.02.2024 | 399,00 | 400,55 | 395,45 | 396,15 | -0,76% | 26,00 |
| 07.02.2024 | 397,10 | 399,50 | 396,20 | 399,20 | 0,58% | 122,00 |
| 06.02.2024 | 392,00 | 399,05 | 391,10 | 396,90 | 1,13% | 25,00 |
| 05.02.2024 | 395,00 | 398,45 | 391,10 | 392,45 | -0,54% | 26,00 |
| 02.02.2024 | 395,35 | 397,95 | 393,50 | 394,60 | -0,18% | - |
| 01.02.2024 | 397,55 | 399,60 | 392,75 | 395,30 | -0,50% | - |
| 31.01.2024 | 400,10 | 400,95 | 395,20 | 397,30 | -0,20% | - |
| 30.01.2024 | 395,15 | 398,30 | 394,45 | 398,10 | 0,77% | 50,00 |
| 29.01.2024 | 396,05 | 402,30 | 392,70 | 395,05 | -0,25% | 62,00 |
| 26.01.2024 | 396,55 | 399,25 | 393,00 | 396,05 | -0,41% | 51,00 |
| 25.01.2024 | 397,20 | 399,40 | 393,15 | 397,70 | -0,25% | 40,00 |
| 24.01.2024 | 405,70 | 407,30 | 396,70 | 398,70 | -1,66% | 176,00 |
| 23.01.2024 | 420,35 | 442,45 | 400,25 | 405,45 | -3,83% | 213,00 |
| 22.01.2024 | 420,15 | 423,15 | 418,00 | 421,60 | 0,33% | - |
| 19.01.2024 | 422,15 | 425,45 | 419,45 | 420,20 | -0,61% | 72,00 |
| 18.01.2024 | 419,15 | 423,20 | 417,45 | 422,80 | 0,79% | 166,00 |
| 17.01.2024 | 420,25 | 426,25 | 418,75 | 419,50 | -0,39% | 26,00 |
| 16.01.2024 | 427,90 | 428,90 | 419,70 | 421,15 | -1,35% | 470,00 |
| 15.01.2024 | 424,55 | 428,50 | 423,20 | 426,90 | 0,93% | 27,00 |
| 12.01.2024 | 412,70 | 423,10 | 412,70 | 422,95 | 2,42% | 215,00 |
| 11.01.2024 | 415,30 | 417,25 | 410,35 | 412,95 | -0,57% | 10,00 |
| 10.01.2024 | 417,00 | 419,90 | 414,65 | 415,30 | -0,54% | 14,00 |
| 09.01.2024 | 418,15 | 421,45 | 414,00 | 417,55 | -0,25% | 6,00 |
| 08.01.2024 | 415,80 | 418,70 | 411,60 | 418,60 | 0,34% | 143,00 |
| 05.01.2024 | 418,70 | 425,55 | 413,70 | 417,20 | -0,26% | 15,00 |
| 04.01.2024 | 420,90 | 423,75 | 418,15 | 418,30 | -0,48% | - |
| 03.01.2024 | 416,00 | 425,15 | 415,65 | 420,30 | 0,86% | 40,00 |
| 02.01.2024 | 411,10 | 422,25 | 409,00 | 416,70 | 2,12% | 61,00 |
| 29.12.2023 | 407,90 | 408,65 | 407,05 | 408,05 | 0,06% | 18,00 |
| 28.12.2023 | 404,20 | 408,25 | 403,25 | 407,80 | 0,87% | - |
| 27.12.2023 | 406,60 | 407,40 | 403,65 | 404,30 | -0,68% | 126,00 |
| 22.12.2023 | 406,45 | 409,75 | 404,20 | 407,05 | -0,04% | 25,00 |
| 21.12.2023 | 405,50 | 407,55 | 403,25 | 407,20 | 0,54% | 60,00 |
| 20.12.2023 | 408,80 | 410,75 | 404,90 | 405,00 | -0,74% | 2,00 |
| 19.12.2023 | 408,80 | 409,40 | 405,35 | 408,00 | -0,20% | 4,00 |
| 18.12.2023 | 406,20 | 409,70 | 404,65 | 408,80 | 0,81% | 13,00 |
| 15.12.2023 | 401,55 | 408,50 | 401,15 | 405,50 | 0,06% | 15,00 |
| 14.12.2023 | 415,20 | 415,90 | 401,35 | 405,25 | -2,33% | 47,00 |
| 13.12.2023 | 419,10 | 420,30 | 414,20 | 414,90 | -0,81% | 47,00 |
| 12.12.2023 | 418,80 | 420,40 | 416,65 | 418,30 | -0,21% | 214,00 |
| 11.12.2023 | 416,15 | 421,55 | 415,50 | 419,20 | 0,72% | 165,00 |
| 08.12.2023 | 414,65 | 419,10 | 412,35 | 416,20 | 0,48% | 112,00 |
| 07.12.2023 | 417,20 | 418,60 | 413,50 | 414,20 | -0,83% | 20,00 |
| 06.12.2023 | 413,90 | 418,50 | 412,00 | 417,65 | 1,02% | - |
| 05.12.2023 | 414,90 | 416,80 | 412,65 | 413,45 | -0,60% | 46,00 |
| 04.12.2023 | 412,80 | 416,25 | 411,35 | 415,95 | 0,69% | 95,00 |
| 01.12.2023 | 410,80 | 414,70 | 410,80 | 413,10 | 0,44% | 81,00 |
| 30.11.2023 | 404,00 | 411,40 | 403,70 | 411,30 | 1,39% | 5,00 |
| 29.11.2023 | 408,15 | 409,15 | 404,45 | 405,65 | -0,56% | 8,00 |
| 28.11.2023 | 407,20 | 410,65 | 405,95 | 407,95 | 0,31% | 9,00 |
| 27.11.2023 | 412,50 | 413,65 | 406,60 | 406,70 | -1,49% | 20,00 |
| 24.11.2023 | 411,85 | 415,45 | 411,30 | 412,85 | 0,32% | - |