Börse:
290,925€
2,90%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
290,750€
Ask:
291,100€
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 287,48 | 289,25 | 284,25 | 288,02 | 0,81% | - |
| 05.03.2021 | 282,80 | 285,70 | 280,80 | 285,70 | 1,10% | 550,00 |
| 04.03.2021 | 283,60 | 285,60 | 279,25 | 282,60 | 0,14% | 1.186,00 |
| 03.03.2021 | 281,05 | 286,95 | 280,45 | 282,20 | 0,53% | 902,00 |
| 02.03.2021 | 275,60 | 280,85 | 275,60 | 280,70 | 1,04% | 428,00 |
| 01.03.2021 | 276,75 | 280,30 | 276,35 | 277,80 | 1,11% | 1.025,00 |
| 26.02.2021 | 278,75 | 283,00 | 274,75 | 274,75 | -2,26% | 1.653,00 |
| 25.02.2021 | 286,55 | 286,55 | 281,00 | 281,10 | -1,40% | 1.002,00 |
| 24.02.2021 | 282,70 | 288,15 | 282,70 | 285,10 | 0,02% | 1.254,00 |
| 23.02.2021 | 281,65 | 285,70 | 275,85 | 285,05 | 1,66% | 2.554,00 |
| 22.02.2021 | 277,05 | 282,10 | 274,00 | 280,40 | 1,26% | 2.925,00 |
| 19.02.2021 | 278,00 | 280,60 | 276,90 | 276,90 | -1,14% | 486,00 |
| 18.02.2021 | 280,55 | 280,90 | 276,60 | 280,10 | 0,04% | 1.193,00 |
| 17.02.2021 | 278,70 | 281,85 | 275,90 | 280,00 | 1,34% | 931,00 |
| 16.02.2021 | 282,15 | 282,25 | 276,30 | 276,30 | -2,19% | 1.837,00 |
| 15.02.2021 | 280,40 | 282,85 | 279,30 | 282,50 | 1,24% | 1.332,00 |
| 12.02.2021 | 278,25 | 281,60 | 277,40 | 279,05 | -0,11% | 672,00 |
| 11.02.2021 | 283,75 | 284,55 | 279,20 | 279,35 | -1,32% | 1.604,00 |
| 10.02.2021 | 282,35 | 285,50 | 280,00 | 283,10 | 0,09% | 1.281,00 |
| 09.02.2021 | 280,70 | 283,85 | 278,45 | 282,85 | 1,02% | 996,00 |
| 08.02.2021 | 282,20 | 285,45 | 278,40 | 280,00 | 0,00% | 3.496,00 |
| 05.02.2021 | 283,85 | 284,85 | 279,95 | 280,00 | -0,50% | 1.882,00 |
| 04.02.2021 | 275,65 | 282,40 | 275,60 | 281,40 | 1,77% | 1.051,00 |
| 03.02.2021 | 279,70 | 279,70 | 273,45 | 276,50 | -0,20% | 1.428,00 |
| 02.02.2021 | 269,90 | 278,75 | 269,90 | 277,05 | 2,97% | 2.129,00 |
| 01.02.2021 | 267,05 | 270,55 | 264,40 | 269,05 | 1,15% | 2.882,00 |
| 29.01.2021 | 270,25 | 272,15 | 265,65 | 266,00 | -1,81% | 2.538,00 |
| 28.01.2021 | 273,05 | 275,65 | 269,55 | 270,90 | -1,38% | 1.942,00 |
| 27.01.2021 | 272,55 | 277,15 | 271,35 | 274,70 | 0,73% | 2.005,00 |
| 26.01.2021 | 282,75 | 287,00 | 272,70 | 272,70 | -3,59% | 2.645,00 |
| 25.01.2021 | 281,30 | 285,70 | 278,40 | 282,85 | 1,05% | 1.428,00 |
| 22.01.2021 | 279,25 | 280,85 | 277,00 | 279,90 | 0,30% | 750,00 |
| 21.01.2021 | 283,30 | 284,35 | 278,75 | 279,05 | -1,33% | 1.309,00 |
| 20.01.2021 | 280,90 | 284,80 | 280,50 | 282,80 | 0,37% | 792,00 |
| 19.01.2021 | 291,00 | 292,00 | 281,75 | 281,75 | -2,93% | 1.069,00 |
| 18.01.2021 | 286,40 | 293,00 | 286,40 | 290,25 | 0,69% | 1.063,00 |
| 15.01.2021 | 287,00 | 290,70 | 285,00 | 288,25 | 0,80% | 1.168,00 |
| 14.01.2021 | 285,10 | 291,90 | 285,10 | 285,95 | 0,21% | 2.168,00 |
| 13.01.2021 | 279,30 | 285,40 | 279,30 | 285,35 | 1,53% | 1.625,00 |
| 12.01.2021 | 280,40 | 281,05 | 276,15 | 281,05 | 1,04% | 1.870,00 |
| 11.01.2021 | 275,25 | 278,15 | 274,05 | 278,15 | 1,04% | 2.236,00 |
| 08.01.2021 | 282,15 | 282,15 | 274,40 | 275,30 | -1,47% | 2.006,00 |
| 07.01.2021 | 283,10 | 286,60 | 278,45 | 279,40 | -0,87% | 2.022,00 |
| 06.01.2021 | 284,80 | 285,60 | 276,80 | 281,85 | -0,53% | 1.823,00 |
| 05.01.2021 | 283,00 | 285,60 | 280,00 | 283,35 | 0,35% | 1.657,00 |
| 04.01.2021 | 293,00 | 294,00 | 278,50 | 282,35 | -2,50% | 2.402,00 |
| 30.12.2020 | 289,90 | 290,50 | 286,90 | 289,60 | 0,03% | 470,00 |
| 29.12.2020 | 290,20 | 292,15 | 287,80 | 289,50 | -0,24% | 1.259,00 |
| 28.12.2020 | 289,65 | 293,05 | 287,15 | 290,20 | 0,24% | 1.417,00 |
| 23.12.2020 | 284,65 | 291,00 | 284,65 | 289,50 | 0,96% | 1.506,00 |
| 22.12.2020 | 285,45 | 288,10 | 284,85 | 286,75 | 0,44% | 2.172,00 |
| 21.12.2020 | 291,65 | 292,65 | 284,00 | 285,50 | -1,55% | 1.929,00 |
| 18.12.2020 | 287,05 | 290,00 | 285,80 | 290,00 | 0,96% | 1.262,00 |
| 17.12.2020 | 291,50 | 292,50 | 287,25 | 287,25 | -1,29% | 1.537,00 |
| 16.12.2020 | 294,85 | 296,50 | 290,65 | 291,00 | -1,02% | 1.224,00 |
| 15.12.2020 | 296,10 | 297,00 | 292,95 | 294,00 | -0,15% | 703,00 |
| 14.12.2020 | 300,75 | 301,45 | 294,45 | 294,45 | -1,62% | 1.019,00 |
| 11.12.2020 | 293,45 | 299,30 | 290,55 | 299,30 | 1,91% | 607,00 |
| 10.12.2020 | 299,70 | 300,20 | 292,95 | 293,70 | -1,99% | 1.428,00 |
| 09.12.2020 | 298,15 | 301,85 | 295,20 | 299,65 | 1,03% | 2.479,00 |
| 08.12.2020 | 299,35 | 300,00 | 296,60 | 296,60 | -0,80% | 2.065,00 |
| 07.12.2020 | 302,60 | 302,80 | 297,00 | 299,00 | -0,99% | 1.381,00 |
| 04.12.2020 | 297,20 | 302,70 | 297,20 | 302,00 | 1,43% | 742,00 |
| 03.12.2020 | 299,15 | 303,50 | 296,95 | 297,75 | -0,57% | 979,00 |
| 02.12.2020 | 300,60 | 302,80 | 298,00 | 299,45 | -1,12% | 1.584,00 |
| 01.12.2020 | 307,10 | 310,25 | 302,85 | 302,85 | -1,27% | 847,00 |
| 30.11.2020 | 310,00 | 312,00 | 304,30 | 306,75 | -2,36% | 1.629,00 |
| 27.11.2020 | 321,70 | 321,70 | 312,85 | 314,15 | -2,01% | 470,00 |
| 26.11.2020 | 318,25 | 321,05 | 317,00 | 320,60 | 0,71% | 512,00 |
| 25.11.2020 | 316,80 | 320,70 | 313,40 | 318,35 | 0,32% | 1.559,00 |
| 24.11.2020 | 314,65 | 317,80 | 314,30 | 317,35 | 1,07% | 471,00 |
| 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 |