LMT - Lockheed Martin Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Juli 2020342,33349,33341,66349,25349,251.513.100
09. Juli 2020348,00349,49339,18339,96339,961.823.800
08. Juli 2020353,50357,30348,63350,23350,231.965.100
07. Juli 2020362,59362,92352,78353,27353,271.395.900
06. Juli 2020366,48367,12360,84362,59362,591.202.300
02. Juli 2020363,53366,07360,69362,00362,001.396.000
01. Juli 2020366,34368,29360,31360,42360,421.430.100
30. Juni 2020365,35367,25362,41364,92364,921.482.100
29. Juni 2020360,39367,50359,49367,50367,501.073.000
26. Juni 2020359,56367,42355,01356,76356,762.008.600
25. Juni 2020357,86363,31353,33362,82362,821.391.600
24. Juni 2020370,90371,23358,32359,82359,822.302.800
23. Juni 2020378,25378,78371,04371,70371,701.469.300
22. Juni 2020372,26376,84370,44375,96375,961.370.600
19. Juni 2020383,34383,59372,00372,20372,204.322.200
18. Juni 2020379,68381,32376,07378,39378,391.562.000
17. Juni 2020382,50386,24376,92382,11382,111.519.000
16. Juni 2020386,56391,79379,58382,77382,772.038.600
15. Juni 2020373,28377,15367,55373,28373,282.271.300
12. Juni 2020393,33394,43376,47381,87381,871.788.100
11. Juni 2020392,69397,31383,57383,88383,881.698.800
10. Juni 2020406,50409,10403,45403,77403,771.188.200
09. Juni 2020410,53411,94407,00408,56408,561.188.400
08. Juni 2020415,00417,62411,75414,30414,301.294.600
05. Juni 2020410,00416,00406,45410,75410,751.702.500
04. Juni 2020401,78404,87399,00403,67403,671.261.700
03. Juni 2020393,65403,60392,59402,63402,631.382.200
02. Juni 2020388,64393,23386,99389,77389,771.404.700
01. Juni 2020388,94394,00387,31388,96388,961.090.300
29. Mai 2020396,04396,24384,77388,44388,441.733.800
29. Mai 20202.4 Dividende
28. Mai 2020401,46404,26398,16398,44396,041.487.900
27. Mai 2020376,78397,12376,58397,12394,731.986.900
26. Mai 2020376,95376,95370,57372,20369,961.596.100
22. Mai 2020369,86370,16365,62369,00366,78752.600
21. Mai 2020362,69370,03362,60368,82366,601.179.100
20. Mai 2020372,44374,00362,11362,51360,331.880.500
19. Mai 2020378,07382,46371,24371,48369,241.087.100
18. Mai 2020371,21380,49366,02377,54375,271.879.700
15. Mai 2020352,53361,51352,32360,40358,231.854.500
14. Mai 2020360,99361,54352,26356,28354,131.776.400
13. Mai 2020371,28372,46362,01364,18361,991.287.400
12. Mai 2020378,00382,44371,03371,11368,871.447.700
11. Mai 2020375,00379,50374,14376,56374,291.287.800
08. Mai 2020378,03381,13376,25378,40376,121.130.400
07. Mai 2020383,01384,13376,00376,54374,271.462.000
06. Mai 2020390,89390,89378,41378,58376,301.089.800
05. Mai 2020382,41392,78381,59390,30387,951.270.900
04. Mai 2020382,02382,97374,13380,16377,871.077.900
01. Mai 2020385,64387,41381,09383,47381,16911.600
30. Apr. 2020383,10391,44380,44389,06386,721.342.700
29. Apr. 2020388,16393,51379,50387,91385,571.500.400
28. Apr. 2020381,86387,83380,42384,73382,411.313.900
27. Apr. 2020383,91384,04378,00378,57376,291.457.400
24. Apr. 2020378,72384,06372,98381,77379,471.029.200
23. Apr. 2020382,75384,87376,19376,73374,461.164.400
22. Apr. 2020383,49383,94375,33380,40378,111.188.400
21. Apr. 2020383,01392,54371,01373,44371,192.042.000
20. Apr. 2020394,08399,97383,21383,21380,901.487.200
17. Apr. 2020387,42402,45384,83401,51399,091.768.400
16. Apr. 2020373,61381,30372,50377,88375,601.568.400
15. Apr. 2020376,75376,75367,36374,38372,121.251.500
14. Apr. 2020378,29386,58374,55380,03377,741.653.400
13. Apr. 2020370,95373,99365,71369,94367,711.237.200
09. Apr. 2020369,74376,33363,52371,00368,771.629.400
08. Apr. 2020361,37372,65358,59361,41359,231.447.700
07. Apr. 2020380,50381,90354,05355,28353,142.101.500
06. Apr. 2020361,91369,95361,91367,95365,732.525.400
03. Apr. 2020352,00355,84349,61350,50348,392.113.200
02. Apr. 2020335,25354,00334,55353,96351,831.896.200
01. Apr. 2020324,83340,99322,01338,52336,482.082.300
31. März 2020344,81346,92336,24338,95336,912.169.300
30. März 2020351,49356,48342,28348,85346,751.756.300
27. März 2020339,99365,09335,01348,38346,283.562.800
26. März 2020326,00352,10324,01350,33348,222.680.900
25. März 2020300,62329,82293,61319,67317,742.950.100
24. März 2020287,97294,99280,24288,91287,173.088.400
23. März 2020285,00287,06266,11276,80275,133.172.100
20. März 2020314,20315,84288,21291,22289,473.040.100
19. März 2020333,41334,10311,21314,20312,312.836.700
18. März 2020296,92339,23296,04333,41331,403.589.400
17. März 2020293,00319,47287,15318,83316,912.626.200
16. März 2020295,01311,56285,00287,94286,212.351.500
13. März 2020327,33329,16303,10328,59326,613.877.800
12. März 2020322,00339,42310,08311,38309,503.892.600
11. März 2020356,57365,89349,79356,93354,781.950.800
10. März 2020363,01367,67350,60367,17364,962.505.600
09. März 2020359,98369,47351,27352,03349,913.086.700
06. März 2020372,09384,95368,46382,47380,172.161.000
05. März 2020393,92397,85382,22384,70382,381.967.200
04. März 2020385,42402,96383,19402,03399,612.025.800
03. März 2020384,84396,90376,59377,40375,132.531.400
02. März 2020371,35383,10360,57381,35379,052.859.900
28. Feb. 2020369,86373,82360,34369,87367,643.364.300
28. Feb. 20202.4 Dividende
27. Feb. 2020393,52399,01384,33384,60379,901.894.100
26. Feb. 2020400,31410,52399,34400,90396,001.678.000
25. Feb. 2020420,10421,73397,53400,36395,471.600.100
24. Feb. 2020419,65424,20418,10419,35414,221.117.800
21. Feb. 2020425,12428,72422,66427,80422,571.055.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen