Deutsche Märkte öffnen in 3 Stunden 2 Minuten

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
441,00+3,45 (+0,79%)
Börsenschluss: 04:04PM EDT
442,85 +1,85 (+0,42%)
Nachbörse: 07:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 2022439,81442,22431,26441,00441,00797.800
16. Mai 2022435,00440,37432,16437,55437,551.004.700
13. Mai 2022435,36437,71429,00435,17435,171.114.700
12. Mai 2022439,26441,32428,35434,59434,591.390.200
11. Mai 2022437,50444,99436,62440,41440,411.018.200
10. Mai 2022439,94446,50437,50439,13439,13978.500
09. Mai 2022447,03448,78437,12438,84438,841.354.500
06. Mai 2022441,53449,58439,91449,43449,431.409.300
05. Mai 2022445,74447,47438,61443,15443,151.183.800
04. Mai 2022437,03445,99434,89445,74445,741.172.600
03. Mai 2022434,38437,60430,96434,77434,771.332.000
02. Mai 2022429,60437,49426,15430,81430,811.397.100
29. Apr. 2022444,43445,01430,38432,12432,121.478.800
28. Apr. 2022449,00449,00437,52441,71441,711.348.800
27. Apr. 2022446,23452,00439,27444,98444,981.017.500
26. Apr. 2022447,04452,32443,18446,09446,091.440.400
25. Apr. 2022443,00444,82433,27442,89442,891.499.800
22. Apr. 2022440,89450,90438,39445,79445,791.451.700
21. Apr. 2022455,00455,95438,85439,54439,541.937.600
20. Apr. 2022459,88461,36452,78453,87453,871.636.200
19. Apr. 2022462,49475,50458,43459,90459,902.044.000
18. Apr. 2022467,00471,97459,11467,44467,441.638.900
14. Apr. 2022471,91473,73466,04467,66467,661.965.200
13. Apr. 2022471,00474,61466,25469,19469,191.212.400
12. Apr. 2022466,20471,74461,38467,55467,551.502.300
11. Apr. 2022463,79474,45462,19464,25464,251.911.200
08. Apr. 2022467,72471,59459,61461,52461,521.710.700
07. Apr. 2022453,00467,40450,79465,51465,512.032.700
06. Apr. 2022446,38457,56446,38454,58454,581.941.400
05. Apr. 2022445,00454,81443,38447,24447,242.240.200
04. Apr. 2022447,48448,00439,55444,01444,011.166.300
01. Apr. 2022442,22448,99438,82445,98445,981.174.200
31. März 2022441,96448,87441,00441,40441,401.660.700
30. März 2022439,32447,06439,31445,95445,951.719.500
29. März 2022433,25438,12429,32437,15437,152.451.100
28. März 2022449,32450,46443,31444,98444,981.676.200
25. März 2022450,03457,53450,00453,66453,661.646.300
24. März 2022445,30451,50443,23449,73449,731.375.400
23. März 2022444,00447,50442,35445,25445,251.715.100
22. März 2022439,45443,84434,19440,59440,592.113.800
21. März 2022431,63447,93431,63440,00440,003.245.200
18. März 2022434,67437,49421,70426,18426,185.215.700
17. März 2022427,06431,78424,80428,59428,592.947.700
16. März 2022435,05436,89411,36421,34421,345.815.500
15. März 2022444,75450,42440,28448,67448,671.778.700
14. März 2022449,44449,78439,21444,45444,452.475.700
11. März 2022442,00448,69438,61439,04439,042.649.100
10. März 2022450,63456,96442,24444,36444,363.049.600
09. März 2022437,50455,74432,43448,72448,723.477.300
08. März 2022463,78468,00448,36448,99448,994.133.700
07. März 2022463,01479,99463,00466,15466,155.210.100
04. März 2022450,05462,66443,07458,15458,153.320.300
03. März 2022444,72455,90437,44447,82447,824.603.500
02. März 2022445,37451,56429,28450,00450,005.003.400
01. März 2022435,00458,53435,00456,61456,615.719.300
28. Feb. 2022413,81433,90413,50433,80433,805.808.600
28. Feb. 20222.8 Dividende
25. Feb. 2022395,23414,45395,22409,49406,693.376.300
24. Feb. 2022398,23398,98387,42395,71393,004.140.900
23. Feb. 2022389,17390,28384,50388,90386,241.839.500
22. Feb. 2022391,27393,42385,07386,20383,561.680.900
18. Feb. 2022389,14391,08385,71386,46383,821.459.900
17. Feb. 2022386,12391,69385,77388,77386,111.248.800
16. Feb. 2022382,85388,71382,00386,90384,251.776.800
15. Feb. 2022381,91387,30378,32382,22379,612.418.600
14. Feb. 2022393,98395,52383,79386,97384,322.799.800
11. Feb. 2022386,76398,85385,35396,19393,483.276.400
10. Feb. 2022393,04395,66383,93385,43382,792.301.100
09. Feb. 2022395,50397,62393,69394,54391,841.541.900
08. Feb. 2022395,68396,84390,60396,04393,331.311.400
07. Feb. 2022392,00395,58388,30392,34389,661.243.000
04. Feb. 2022388,00392,84385,32389,33386,671.645.800
03. Feb. 2022388,18392,17386,39389,70387,041.649.000
02. Feb. 2022386,11388,35385,01387,34384,691.620.600
01. Feb. 2022390,22390,51386,21387,01384,361.951.100
31. Jan. 2022390,50390,99384,68389,13386,472.363.400
28. Jan. 2022389,10393,33384,78393,15390,462.145.100
27. Jan. 2022389,39395,60384,74389,08386,422.566.200
26. Jan. 2022388,00393,63383,70391,24388,563.640.500
25. Jan. 2022377,85388,00370,78387,17384,523.182.400
24. Jan. 2022369,55374,54365,34373,33370,783.022.300
21. Jan. 2022374,00377,10369,68371,20368,662.795.400
20. Jan. 2022377,01381,15374,01375,13372,562.109.100
19. Jan. 2022375,50381,45374,18377,33374,753.336.700
18. Jan. 2022370,45377,36368,86376,54373,972.471.600
14. Jan. 2022365,18372,99363,97372,62370,072.165.000
13. Jan. 2022362,06367,36360,12365,18362,681.244.000
12. Jan. 2022363,38366,16359,45361,30358,831.477.100
11. Jan. 2022364,01365,04361,27364,14361,651.128.000
10. Jan. 2022363,00369,46361,41363,25360,772.389.900
07. Jan. 2022359,08362,99358,15360,14357,681.634.600
06. Jan. 2022360,00361,24357,55358,00355,551.368.800
05. Jan. 2022363,00364,00357,87358,14355,691.682.200
04. Jan. 2022355,53363,54355,21361,99359,511.361.100
03. Jan. 2022354,68356,59353,03354,36351,941.205.700
31. Dez. 2021353,17357,06351,56355,41352,98887.200
30. Dez. 2021355,00357,83353,51353,58351,16778.500
29. Dez. 2021353,44355,50352,69354,27351,85771.700
28. Dez. 2021350,06355,17349,51353,75351,33827.500
27. Dez. 2021347,10350,81347,00350,28347,88965.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...