Börse:
316,350€
0,75%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
316,200€
Ask:
316,500€
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 315,42 | 318,33 | 314,63 | 316,60 | 0,83% | - |
| 23.11.2020 | 310,00 | 315,20 | 308,00 | 314,00 | 0,85% | 752,00 |
| 20.11.2020 | 315,00 | 317,80 | 310,25 | 311,35 | -1,98% | 705,00 |
| 19.11.2020 | 318,60 | 319,75 | 315,00 | 317,65 | -0,36% | 185,00 |
| 18.11.2020 | 316,00 | 322,15 | 316,00 | 318,80 | 0,35% | 525,00 |
| 17.11.2020 | 317,00 | 320,70 | 311,70 | 317,70 | 0,06% | 1.363,00 |
| 16.11.2020 | 320,85 | 322,40 | 317,50 | 317,50 | 0,08% | 586,00 |
| 13.11.2020 | 310,55 | 317,25 | 310,55 | 317,25 | 2,34% | 472,00 |
| 12.11.2020 | 313,00 | 313,00 | 310,00 | 310,00 | -1,10% | 276,00 |
| 11.11.2020 | 316,65 | 318,40 | 312,30 | 313,45 | -0,44% | 328,00 |
| 10.11.2020 | 309,15 | 315,00 | 308,50 | 314,85 | 2,04% | 786,00 |
| 09.11.2020 | 306,35 | 317,50 | 306,35 | 308,55 | 1,23% | 1.455,00 |
| 06.11.2020 | 307,85 | 308,55 | 302,45 | 304,80 | -1,26% | 418,00 |
| 05.11.2020 | 317,10 | 320,15 | 308,35 | 308,70 | -3,50% | 909,00 |
| 04.11.2020 | 316,00 | 324,95 | 312,00 | 319,90 | 2,98% | 1.738,00 |
| 03.11.2020 | 304,95 | 312,15 | 303,80 | 310,65 | 2,86% | 1.081,00 |
| 02.11.2020 | 300,95 | 308,90 | 298,60 | 302,00 | 1,41% | 811,00 |
| 30.10.2020 | 298,90 | 301,80 | 296,65 | 297,80 | -1,83% | 561,00 |
| 29.10.2020 | 300,95 | 304,85 | 299,05 | 303,35 | 1,80% | 591,00 |
| 28.10.2020 | 306,80 | 306,85 | 298,00 | 298,00 | -3,22% | 1.417,00 |
| 27.10.2020 | 311,50 | 313,15 | 305,85 | 307,90 | -1,09% | 248,00 |
| 26.10.2020 | 314,75 | 314,75 | 307,30 | 311,30 | -1,55% | 1.020,00 |
| 23.10.2020 | 313,65 | 316,20 | 310,15 | 316,20 | 1,33% | 541,00 |
| 22.10.2020 | 307,20 | 313,65 | 307,20 | 312,05 | 0,79% | 265,00 |
| 21.10.2020 | 317,05 | 318,05 | 307,60 | 309,60 | -2,15% | 835,00 |
| 20.10.2020 | 326,10 | 327,30 | 314,55 | 316,40 | -2,71% | 929,00 |
| 19.10.2020 | 326,00 | 331,65 | 324,50 | 325,20 | -1,75% | 1.149,00 |
| 16.10.2020 | 329,25 | 331,55 | 327,30 | 331,00 | 0,38% | 979,00 |
| 15.10.2020 | 330,35 | 331,15 | 328,00 | 329,75 | -0,89% | 721,00 |
| 14.10.2020 | 331,10 | 335,50 | 327,50 | 332,70 | 0,30% | 1.506,00 |
| 13.10.2020 | 329,35 | 332,05 | 328,10 | 331,70 | 0,59% | 597,00 |
| 12.10.2020 | 329,25 | 330,00 | 325,35 | 329,75 | 1,17% | 1.100,00 |
| 09.10.2020 | 331,00 | 332,55 | 325,95 | 325,95 | -1,23% | 390,00 |
| 08.10.2020 | 328,10 | 330,00 | 326,00 | 330,00 | 1,26% | 227,00 |
| 07.10.2020 | 321,25 | 325,90 | 321,25 | 325,90 | 1,54% | 215,00 |
| 06.10.2020 | 327,40 | 327,40 | 320,20 | 320,95 | -1,37% | 560,00 |
| 05.10.2020 | 328,00 | 328,00 | 323,55 | 325,40 | -0,31% | 420,00 |
| 02.10.2020 | 321,80 | 326,60 | 318,90 | 326,40 | 0,74% | 361,00 |
| 01.10.2020 | 330,50 | 331,25 | 324,00 | 324,00 | -0,61% | 369,00 |
| 30.09.2020 | 328,25 | 332,85 | 326,00 | 326,00 | -1,81% | 286,00 |
| 29.09.2020 | 337,30 | 337,30 | 331,35 | 332,00 | -1,41% | 180,00 |
| 28.09.2020 | 333,65 | 339,00 | 333,55 | 336,75 | 1,07% | 861,00 |
| 25.09.2020 | 325,30 | 333,20 | 322,60 | 333,20 | 3,27% | 386,00 |
| 24.09.2020 | 328,52 | 331,42 | 322,60 | 322,65 | -3,77% | - |
| 23.09.2020 | 333,77 | 337,75 | 332,70 | 335,30 | 1,12% | - |
| 22.09.2020 | 322,63 | 334,40 | 322,42 | 331,60 | 2,73% | - |
| 21.09.2020 | 332,33 | 332,52 | 321,13 | 322,80 | -3,63% | - |
| 18.09.2020 | 333,77 | 336,80 | 333,08 | 334,95 | -0,48% | - |
| 17.09.2020 | 331,42 | 337,30 | 330,25 | 336,55 | 0,31% | - |
| 16.09.2020 | 331,98 | 335,90 | 329,58 | 335,50 | 1,33% | - |
| 15.09.2020 | 332,27 | 334,17 | 326,45 | 331,10 | 0,36% | - |
| 14.09.2020 | 332,27 | 334,05 | 329,13 | 329,92 | 1,00% | - |
| 11.09.2020 | 323,00 | 327,15 | 320,80 | 326,65 | 1,51% | 132,00 |
| 10.09.2020 | 325,10 | 326,15 | 320,65 | 321,80 | -1,71% | 300,00 |
| 09.09.2020 | 323,40 | 329,05 | 322,80 | 327,40 | 0,88% | 161,00 |
| 08.09.2020 | 327,90 | 327,90 | 321,15 | 324,55 | -0,03% | 230,00 |
| 07.09.2020 | 324,00 | 327,30 | 323,25 | 324,65 | -0,34% | 345,00 |
| 04.09.2020 | 325,55 | 330,85 | 322,45 | 325,75 | 0,54% | 513,00 |
| 03.09.2020 | 337,95 | 338,60 | 324,00 | 324,00 | -3,64% | 602,00 |
| 02.09.2020 | 324,50 | 336,25 | 324,50 | 336,25 | 3,78% | 795,00 |
| 01.09.2020 | 325,05 | 326,90 | 322,65 | 324,00 | -1,22% | 634,00 |
| 31.08.2020 | 325,70 | 333,70 | 324,60 | 328,00 | -1,32% | 962,00 |
| 28.08.2020 | 333,60 | 334,65 | 329,45 | 332,40 | -0,76% | 518,00 |
| 27.08.2020 | 332,55 | 336,80 | 332,40 | 334,95 | -0,13% | 745,00 |
| 26.08.2020 | 334,85 | 336,10 | 331,45 | 335,40 | 0,80% | 317,00 |
| 25.08.2020 | 334,90 | 339,70 | 331,80 | 332,75 | -0,25% | 1.034,00 |
| 24.08.2020 | 332,95 | 334,45 | 329,90 | 333,60 | 1,12% | 668,00 |
| 21.08.2020 | 328,40 | 331,10 | 325,25 | 329,90 | 1,73% | 578,00 |
| 20.08.2020 | 325,80 | 329,55 | 323,75 | 324,30 | -1,73% | 292,00 |
| 19.08.2020 | 328,70 | 330,00 | 326,05 | 330,00 | 0,98% | 619,00 |
| 18.08.2020 | 326,70 | 328,60 | 325,00 | 326,80 | -0,14% | 314,00 |
| 17.08.2020 | 329,70 | 333,30 | 327,25 | 327,25 | -1,19% | 644,00 |
| 14.08.2020 | 328,55 | 332,40 | 326,15 | 331,20 | 0,45% | 221,00 |
| 13.08.2020 | 333,00 | 333,00 | 328,60 | 329,70 | -1,58% | 242,00 |
| 12.08.2020 | 334,00 | 337,00 | 332,65 | 335,00 | 0,25% | 2.070,00 |
| 11.08.2020 | 331,50 | 338,25 | 331,25 | 334,15 | 0,91% | 3.402,00 |
| 10.08.2020 | 326,70 | 332,80 | 325,35 | 331,15 | 1,33% | 906,00 |
| 07.08.2020 | 320,50 | 328,10 | 318,55 | 326,80 | 2,51% | 381,00 |
| 06.08.2020 | 324,40 | 324,40 | 318,20 | 318,80 | -1,27% | 196,00 |
| 05.08.2020 | 320,25 | 324,10 | 318,45 | 322,90 | 0,59% | 793,00 |
| 04.08.2020 | 319,55 | 323,25 | 318,70 | 321,00 | 0,16% | 185,00 |
| 03.08.2020 | 319,90 | 324,75 | 318,60 | 320,50 | 0,16% | 586,00 |
| 31.07.2020 | 322,00 | 322,30 | 317,25 | 320,00 | -0,51% | 3.734,00 |
| 30.07.2020 | 327,85 | 328,15 | 321,65 | 321,65 | -2,00% | 480,00 |
| 29.07.2020 | 329,15 | 332,90 | 327,90 | 328,20 | -1,01% | 784,00 |
| 28.07.2020 | 326,60 | 331,55 | 324,90 | 331,55 | 1,94% | 634,00 |
| 27.07.2020 | 329,20 | 333,05 | 323,65 | 325,25 | -1,99% | 566,00 |
| 24.07.2020 | 336,60 | 336,60 | 331,45 | 331,85 | -1,51% | 84,00 |
| 23.07.2020 | 340,55 | 343,20 | 336,70 | 336,95 | 1,48% | 366,00 |
| 22.07.2020 | 327,35 | 333,20 | 323,55 | 332,05 | 2,41% | 688,00 |
| 21.07.2020 | 325,00 | 332,60 | 322,30 | 324,25 | 1,68% | 481,00 |
| 20.07.2020 | 322,00 | 322,00 | 318,90 | 318,90 | -0,34% | 162,00 |
| 17.07.2020 | 321,00 | 323,25 | 318,40 | 320,00 | 0,34% | 66,00 |
| 16.07.2020 | 319,85 | 319,85 | 317,95 | 318,90 | 0,25% | 123,00 |
| 15.07.2020 | 315,35 | 319,15 | 310,10 | 318,10 | 3,57% | 202,00 |
| 14.07.2020 | 311,90 | 313,00 | 305,60 | 307,15 | -1,51% | 868,00 |
| 13.07.2020 | 308,05 | 314,20 | 308,05 | 311,85 | 1,48% | 358,00 |
| 10.07.2020 | 299,10 | 307,30 | 299,00 | 307,30 | 0,85% | 411,00 |
| 09.07.2020 | 306,95 | 311,05 | 302,40 | 304,70 | -1,41% | 417,00 |
| 08.07.2020 | 316,00 | 318,15 | 308,55 | 309,05 | -3,15% | 391,00 |