421,550€
-0,32%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 421,10 | 424,90 | 420,10 | 421,90 | -0,24% | 2.020,00 |
27.03.2024 | 412,00 | 422,90 | 411,80 | 422,90 | 2,40% | 1.383,00 |
26.03.2024 | 410,60 | 413,00 | 409,50 | 413,00 | 0,07% | 655,00 |
25.03.2024 | 415,00 | 416,00 | 410,60 | 412,70 | -0,22% | 1.998,00 |
22.03.2024 | 409,00 | 413,60 | 407,60 | 413,60 | 1,30% | 1.629,00 |
21.03.2024 | 404,50 | 409,90 | 402,80 | 408,30 | 1,04% | 1.187,00 |
20.03.2024 | 403,30 | 406,30 | 400,40 | 404,10 | 0,65% | 852,00 |
19.03.2024 | 397,90 | 403,30 | 397,90 | 401,50 | 0,50% | 732,00 |
18.03.2024 | 401,90 | 401,90 | 397,10 | 399,50 | -0,42% | 937,00 |
15.03.2024 | 400,40 | 402,00 | 398,60 | 401,20 | 0,20% | 1.004,00 |
14.03.2024 | 397,60 | 400,80 | 397,00 | 400,40 | 1,03% | 1.350,00 |
13.03.2024 | 398,90 | 400,50 | 396,20 | 396,30 | -0,65% | 560,00 |
12.03.2024 | 398,90 | 398,90 | 395,90 | 398,90 | 0,00% | 820,00 |
11.03.2024 | 398,00 | 398,90 | 393,60 | 398,90 | 0,76% | 2.116,00 |
08.03.2024 | 393,80 | 395,90 | 390,80 | 395,90 | 0,71% | 1.379,00 |
07.03.2024 | 398,20 | 400,20 | 392,70 | 393,10 | -1,11% | 966,00 |
06.03.2024 | 396,70 | 400,00 | 395,60 | 397,50 | 0,05% | 818,00 |
05.03.2024 | 395,90 | 401,70 | 395,90 | 397,30 | -0,40% | 1.288,00 |
04.03.2024 | 392,80 | 399,60 | 391,20 | 398,90 | 1,32% | 1.305,00 |
01.03.2024 | 396,90 | 398,50 | 392,30 | 393,70 | -0,86% | 1.485,00 |
29.02.2024 | 397,10 | 398,60 | 394,00 | 397,10 | -0,53% | 1.157,00 |
28.02.2024 | 396,10 | 401,60 | 395,60 | 399,20 | 0,66% | 796,00 |
27.02.2024 | 394,10 | 397,40 | 390,10 | 396,60 | 0,18% | 1.171,00 |
26.02.2024 | 397,00 | 399,80 | 393,90 | 395,90 | -0,55% | 1.635,00 |
23.02.2024 | 395,30 | 399,10 | 394,40 | 398,10 | 0,50% | 1.299,00 |
22.02.2024 | 394,40 | 396,20 | 390,10 | 396,10 | 0,20% | 1.689,00 |
21.02.2024 | 393,40 | 396,00 | 389,00 | 395,30 | 0,74% | 2.773,00 |
20.02.2024 | 398,20 | 398,20 | 391,20 | 392,40 | -0,91% | 1.842,00 |
19.02.2024 | 396,00 | 405,00 | 394,10 | 396,00 | 0,64% | 2.959,00 |
16.02.2024 | 393,80 | 395,00 | 391,00 | 393,50 | 0,41% | 1.113,00 |
15.02.2024 | 389,30 | 392,40 | 387,80 | 391,90 | 0,59% | 2.890,00 |
14.02.2024 | 399,10 | 401,00 | 386,80 | 389,60 | -2,21% | 2.632,00 |
13.02.2024 | 399,00 | 403,10 | 395,50 | 398,40 | 0,08% | 1.343,00 |
12.02.2024 | 393,90 | 399,40 | 393,10 | 398,10 | 0,61% | 1.453,00 |
09.02.2024 | 397,10 | 399,80 | 394,30 | 395,70 | -0,10% | 1.291,00 |
08.02.2024 | 399,00 | 401,20 | 395,70 | 396,10 | -0,63% | 822,00 |
07.02.2024 | 396,10 | 399,20 | 396,10 | 398,60 | 0,48% | 665,00 |
06.02.2024 | 390,90 | 398,90 | 390,10 | 396,70 | 1,02% | 798,00 |
05.02.2024 | 396,10 | 399,60 | 391,20 | 392,70 | -0,56% | 1.536,00 |
02.02.2024 | 396,50 | 398,90 | 393,20 | 394,90 | 0,13% | 1.105,00 |
01.02.2024 | 396,70 | 401,00 | 393,00 | 394,40 | -0,75% | 1.214,00 |
31.01.2024 | 400,00 | 400,40 | 396,20 | 397,40 | -0,10% | 831,00 |
30.01.2024 | 394,00 | 397,90 | 393,90 | 397,80 | 0,71% | 2.031,00 |
29.01.2024 | 397,10 | 400,60 | 393,10 | 395,00 | -0,20% | 1.678,00 |
26.01.2024 | 397,70 | 399,80 | 393,20 | 395,80 | -0,60% | 1.079,00 |
25.01.2024 | 397,30 | 399,20 | 393,40 | 398,20 | 0,28% | 2.650,00 |
24.01.2024 | 406,80 | 407,30 | 397,10 | 397,10 | -1,73% | 2.351,00 |
23.01.2024 | 421,60 | 434,00 | 400,40 | 404,10 | -4,11% | 2.094,00 |
22.01.2024 | 421,10 | 422,80 | 417,80 | 421,40 | 0,26% | 725,00 |
19.01.2024 | 423,40 | 425,10 | 419,80 | 420,30 | -0,66% | 329,00 |
18.01.2024 | 419,80 | 423,20 | 417,20 | 423,10 | 0,64% | 808,00 |
17.01.2024 | 418,70 | 425,70 | 418,40 | 420,40 | -0,10% | 955,00 |
16.01.2024 | 426,10 | 429,90 | 420,00 | 420,80 | -1,64% | 1.531,00 |
15.01.2024 | 425,40 | 430,00 | 423,40 | 427,80 | 1,23% | 2.639,00 |
12.01.2024 | 414,00 | 422,90 | 413,70 | 422,60 | 2,55% | 1.777,00 |
11.01.2024 | 414,20 | 416,90 | 410,30 | 412,10 | -0,96% | 1.177,00 |
10.01.2024 | 415,20 | 419,20 | 415,10 | 416,10 | -0,34% | 406,00 |
09.01.2024 | 419,30 | 421,50 | 414,90 | 417,50 | 0,02% | 507,00 |
08.01.2024 | 409,10 | 418,40 | 409,10 | 417,40 | 0,12% | 817,00 |
05.01.2024 | 419,90 | 423,30 | 414,10 | 416,90 | -0,29% | 790,00 |
04.01.2024 | 420,10 | 423,60 | 418,10 | 418,10 | -0,57% | 890,00 |
03.01.2024 | 416,90 | 425,00 | 415,10 | 420,50 | 1,18% | 1.488,00 |
02.01.2024 | 409,80 | 421,40 | 409,80 | 415,60 | 1,61% | 1.465,00 |
29.12.2023 | 406,80 | 409,80 | 406,70 | 409,00 | 0,17% | 288,00 |
28.12.2023 | 405,10 | 408,30 | 402,20 | 408,30 | 1,14% | 649,00 |
27.12.2023 | 405,30 | 408,40 | 403,70 | 403,70 | -1,01% | 707,00 |
22.12.2023 | 406,90 | 409,80 | 403,60 | 407,80 | 0,15% | 909,00 |
21.12.2023 | 406,70 | 407,50 | 402,80 | 407,20 | 0,07% | 491,00 |
20.12.2023 | 409,80 | 409,80 | 406,60 | 406,90 | -0,02% | 730,00 |
19.12.2023 | 409,80 | 409,80 | 406,80 | 407,00 | -0,42% | 450,00 |
18.12.2023 | 405,50 | 409,60 | 404,10 | 408,70 | 0,57% | 764,00 |
15.12.2023 | 400,10 | 408,80 | 400,10 | 406,40 | 0,10% | 1.557,00 |
14.12.2023 | 416,00 | 416,00 | 401,60 | 406,00 | -2,75% | 1.225,00 |
13.12.2023 | 417,80 | 420,00 | 416,70 | 417,50 | -0,36% | 787,00 |
12.12.2023 | 417,40 | 420,00 | 416,30 | 419,00 | 0,02% | 601,00 |
11.12.2023 | 416,90 | 421,00 | 415,10 | 418,90 | 0,43% | 1.500,00 |
08.12.2023 | 413,30 | 418,30 | 413,30 | 417,10 | 0,77% | 619,00 |
07.12.2023 | 416,00 | 418,00 | 413,50 | 413,90 | -0,91% | 541,00 |
06.12.2023 | 415,00 | 418,00 | 410,90 | 417,70 | 0,70% | 798,00 |
05.12.2023 | 413,70 | 416,80 | 412,00 | 414,80 | -0,22% | 892,00 |
04.12.2023 | 411,70 | 416,30 | 410,70 | 415,70 | 0,48% | 547,00 |
01.12.2023 | 412,10 | 414,20 | 410,50 | 413,70 | 0,58% | 3.120,00 |
30.11.2023 | 405,20 | 411,30 | 402,80 | 411,30 | 1,41% | 453,00 |
29.11.2023 | 407,10 | 410,00 | 404,50 | 405,60 | -0,86% | 843,00 |
28.11.2023 | 408,20 | 410,00 | 405,80 | 409,10 | 0,49% | 380,00 |
27.11.2023 | 413,50 | 413,50 | 407,10 | 407,10 | -1,62% | 590,00 |
24.11.2023 | 412,80 | 416,00 | 411,30 | 413,80 | 0,19% | 826,00 |
23.11.2023 | 411,80 | 413,50 | 409,20 | 413,00 | -0,22% | 333,00 |
22.11.2023 | 412,50 | 415,60 | 409,30 | 413,90 | 0,80% | 1.182,00 |
21.11.2023 | 403,70 | 411,00 | 402,60 | 410,60 | 1,26% | 707,00 |
20.11.2023 | 405,10 | 408,70 | 402,90 | 405,50 | -0,66% | 1.422,00 |
17.11.2023 | 409,70 | 414,90 | 408,10 | 408,20 | -0,39% | 964,00 |
16.11.2023 | 409,70 | 411,50 | 407,50 | 409,80 | -0,29% | 678,00 |
15.11.2023 | 409,20 | 413,00 | 406,90 | 411,00 | 0,44% | 688,00 |
14.11.2023 | 414,70 | 416,90 | 407,00 | 409,20 | -1,87% | 1.110,00 |
13.11.2023 | 416,20 | 418,70 | 414,10 | 417,00 | 0,19% | 1.209,00 |
10.11.2023 | 414,50 | 419,20 | 411,30 | 416,20 | 0,53% | 726,00 |
09.11.2023 | 414,20 | 418,00 | 413,30 | 414,00 | -0,46% | 460,00 |
08.11.2023 | 419,60 | 423,00 | 415,50 | 415,90 | -1,38% | 699,00 |
07.11.2023 | 419,20 | 424,60 | 418,30 | 421,70 | 0,02% | 615,00 |