Deutsche Märkte öffnen in 7 Stunden 59 Minuten

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
483,69-1,50 (-0,31%)
Börsenschluss: 04:03PM EST
483,23 -0,46 (-0,10%)
Nachbörse: 06:41PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022486,52487,87480,67483,69483,69810.367
30. Nov. 2022480,00485,95477,73485,19485,191.469.100
29. Nov. 2022483,10485,10481,74484,10484,10802.600
28. Nov. 2022480,11485,24480,00483,21483,21939.000
25. Nov. 2022484,30484,50481,42483,46483,46321.500
23. Nov. 2022479,78482,99478,72481,07481,071.020.200
22. Nov. 2022482,97484,26479,28479,50479,50838.400
21. Nov. 2022478,49483,96478,23480,94480,941.730.500
18. Nov. 2022473,63480,87472,77476,82476,822.160.300
17. Nov. 2022465,00474,78464,26472,77472,771.401.900
16. Nov. 2022465,24469,26461,59466,24466,241.022.600
15. Nov. 2022465,84474,99458,05467,25467,253.272.800
14. Nov. 2022467,35471,98459,37462,04462,042.286.700
11. Nov. 2022480,74483,83462,61463,86463,863.044.700
10. Nov. 2022488,26491,22479,70490,77490,771.601.000
09. Nov. 2022489,75492,44484,24485,18485,181.383.200
08. Nov. 2022488,88494,66486,84494,12494,121.221.000
07. Nov. 2022482,48489,96480,96488,63488,63944.800
04. Nov. 2022485,16486,50472,57481,67481,671.481.100
03. Nov. 2022479,77489,97478,55484,82484,821.291.100
02. Nov. 2022484,54488,88481,50482,06482,061.291.800
01. Nov. 2022486,03491,16483,87485,63485,631.229.700
31. Okt. 2022480,45488,23479,43486,68486,681.288.200
28. Okt. 2022474,00491,14472,30484,87484,872.045.300
27. Okt. 2022464,58474,18464,40471,93471,931.513.700
26. Okt. 2022462,17470,64460,46462,56462,561.554.600
25. Okt. 2022454,05463,54452,19460,15460,151.537.000
24. Okt. 2022459,08466,18455,56457,46457,462.013.600
21. Okt. 2022443,72454,69440,15454,61454,611.620.200
20. Okt. 2022439,62445,31437,95444,34444,341.781.300
19. Okt. 2022433,97447,57430,35439,96439,962.623.700
18. Okt. 2022403,15435,51401,54431,84431,844.588.500
17. Okt. 2022393,00400,61392,15397,31397,311.617.200
14. Okt. 2022404,33405,38388,10389,41389,411.369.100
13. Okt. 2022393,00407,05391,22405,96405,961.012.700
12. Okt. 2022406,93408,90397,14397,42397,42921.700
11. Okt. 2022405,66416,16405,66411,06411,061.013.600
10. Okt. 2022407,59418,63406,15409,99409,991.112.500
07. Okt. 2022398,56404,67396,01403,96403,961.124.700
06. Okt. 2022401,62403,60398,08399,61399,61746.700
05. Okt. 2022406,11407,66400,78402,51402,51828.400
04. Okt. 2022403,11407,84399,83406,11406,111.060.000
03. Okt. 2022389,74402,83389,08399,74399,741.273.800
30. Sept. 2022381,63389,90381,55386,29386,291.343.700
29. Sept. 2022398,98399,41385,89389,79389,791.127.700
28. Sept. 2022397,20402,09391,10400,00400,001.161.500
27. Sept. 2022409,20410,32398,37399,74399,741.051.900
26. Sept. 2022411,69412,21406,51407,65407,651.208.300
23. Sept. 2022419,78420,01407,58413,07413,071.874.600
22. Sept. 2022419,83424,72413,00422,08422,081.409.900
21. Sept. 2022427,99433,79420,03420,20420,202.106.400
20. Sept. 2022416,00421,41412,34420,58420,581.112.100
19. Sept. 2022414,00417,64412,73416,52416,52695.500
16. Sept. 2022411,25415,77410,01414,29414,292.023.300
15. Sept. 2022414,83414,83410,73413,59413,591.189.200
14. Sept. 2022410,19418,40408,30416,63416,631.004.100
13. Sept. 2022417,32420,80407,36409,33409,331.621.200
12. Sept. 2022421,00421,49417,50418,64418,641.349.700
09. Sept. 2022420,69423,62419,02421,53421,531.284.600
08. Sept. 2022419,57421,07414,77419,65419,651.112.600
07. Sept. 2022415,35420,90412,26420,14420,141.255.700
06. Sept. 2022419,01423,27415,78417,78417,78962.500
02. Sept. 2022424,99425,69417,55418,57418,57869.800
01. Sept. 2022418,24423,58417,80422,61422,61948.800
31. Aug. 2022422,36424,74420,02420,11420,11909.300
30. Aug. 2022429,44430,37424,01425,11425,11976.100
29. Aug. 2022427,66433,90426,48429,68429,68868.100
26. Aug. 2022440,40442,78430,94431,13431,13876.200
25. Aug. 2022433,71438,84432,43438,64438,64727.600
24. Aug. 2022433,99435,45430,94433,71433,71740.200
23. Aug. 2022432,93434,73430,30433,12433,12915.200
22. Aug. 2022438,51441,64431,84432,33432,331.086.700
19. Aug. 2022438,48440,92436,04440,03440,031.013.600
18. Aug. 2022441,91444,58436,87439,35439,35866.500
17. Aug. 2022436,13445,49435,00441,59441,59996.500
16. Aug. 2022436,92445,00436,92440,16440,16851.100
15. Aug. 2022432,68439,97429,86438,01438,01884.900
12. Aug. 2022428,90434,29427,19434,24434,24978.000
11. Aug. 2022429,24432,49427,20428,85428,85949.300
10. Aug. 2022430,07432,25426,34429,99429,991.409.300
09. Aug. 2022426,95431,88425,70428,55428,55747.400
08. Aug. 2022427,50429,37421,68423,86423,86814.800
05. Aug. 2022425,26427,84419,53426,41426,41932.500
04. Aug. 2022430,71434,65426,89428,13428,131.126.400
03. Aug. 2022427,27431,76419,64429,30429,301.330.500
02. Aug. 2022425,01432,84419,10428,78428,782.453.900
01. Aug. 2022418,24428,50416,64419,28419,281.721.900
29. Juli 2022406,49414,15402,00413,81413,811.493.500
28. Juli 2022399,15406,77396,14406,08406,081.014.600
27. Juli 2022397,79399,25394,00398,54398,54838.600
26. Juli 2022400,18402,98396,57396,81396,81992.400
25. Juli 2022394,37403,73393,63399,80399,801.038.300
22. Juli 2022399,95401,97393,46394,74394,74769.400
21. Juli 2022394,32395,55389,64395,20395,20941.000
20. Juli 2022390,66397,48385,67395,22395,221.560.300
19. Juli 2022378,82390,57373,67390,38390,383.023.800
18. Juli 2022399,97400,00387,03387,28387,282.759.700
15. Juli 2022403,71403,71397,81398,38398,381.223.200
14. Juli 2022403,19405,37397,52400,31400,311.160.700
13. Juli 2022409,11417,77407,73408,00408,001.155.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...