LOM.DE - Lockheed Martin Corporation

XETRA - XETRA Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023416,90423,20416,80423,20423,20169
01 juin 2023------
31 mai 2023416,40418,40415,60416,80416,80319
31 mai 20233 Dividende
30 mai 2023420,00423,30416,10417,40414,40223
29 mai 2023420,50420,50416,00417,10414,10462
26 mai 2023413,40420,10411,90419,60416,58315
25 mai 2023421,80424,20411,10411,80408,84664
24 mai 2023420,00423,60418,00422,90419,861 205
23 mai 2023------
22 mai 2023423,50423,50416,60421,30418,272 019
19 mai 2023424,00425,50420,30420,30417,28638
18 mai 2023425,80425,80419,40419,40416,3919
17 mai 2023413,80420,60412,00420,60417,58243
16 mai 2023416,30418,80412,50414,10411,12142
15 mai 2023417,50418,90411,00415,50412,51251
12 mai 2023414,00416,70411,70415,60412,6152
11 mai 2023412,00416,60411,40414,00411,02156
10 mai 2023415,60415,60411,30411,80408,8461
09 mai 2023412,80413,60406,40413,40410,43158
08 mai 2023415,50415,50411,80412,00409,04404
05 mai 2023407,50413,80407,50411,70408,74295
04 mai 2023413,40413,40406,00407,90404,97222
03 mai 2023421,20421,20411,30412,60409,63289
02 mai 2023426,50430,00416,90416,90413,90434
28 avr. 2023424,50424,60420,00420,90417,87302
27 avr. 2023418,80421,90417,80420,10417,08462
26 avr. 2023430,60433,00418,70420,20417,18647
25 avr. 2023433,20439,20433,20435,50432,37345
24 avr. 2023441,40442,60434,30435,20432,07326
21 avr. 2023448,00449,00439,60439,60436,4449
20 avr. 2023454,00454,60447,90448,00444,78182
19 avr. 2023453,00460,20453,00454,00450,74419
18 avr. 2023448,70462,30444,20456,30453,02605
17 avr. 2023443,60449,80443,60449,80446,57532
14 avr. 2023444,10447,30442,50444,20441,0171
13 avr. 2023442,40445,20440,60441,30438,1330
12 avr. 2023448,90449,40439,30445,30442,10310
11 avr. 2023------
06 avr. 2023448,10455,20448,10455,20451,93111
05 avr. 2023449,60450,70445,50450,70447,46427
04 avr. 2023444,00450,00443,10443,10439,92228
03 avr. 2023436,90443,50435,40443,50440,31481
31 mars 2023437,75438,20433,85435,90432,77238
30 mars 2023441,25441,25433,55434,60431,48128
29 mars 2023437,75437,95434,90436,90433,76186
28 mars 2023438,00438,00436,15437,65434,50141
27 mars 2023442,20443,40438,80439,55436,39325
24 mars 2023430,50440,65430,50440,65437,48661
23 mars 2023432,95432,95428,95430,10427,011 126
22 mars 2023442,45443,80438,05438,65435,50309
21 mars 2023442,00445,60440,95440,95437,78303
20 mars 2023436,85445,50435,00443,40440,21626
17 mars 2023444,05445,55438,45438,45435,3097
16 mars 2023441,50449,85441,10447,50444,28423
15 mars 2023445,75450,75442,70442,75439,57625
14 mars 2023447,00448,80442,90445,30442,10225
13 mars 2023446,05447,25439,40441,20438,03881
10 mars 2023451,50451,50443,55448,85445,62278
09 mars 2023455,00456,80451,45453,15449,89422
08 mars 2023452,60461,35452,60455,60452,331 009
07 mars 2023453,95455,75449,95453,65450,39264
06 mars 2023450,25452,30447,75448,05444,83553
03 mars 2023452,60453,10449,90450,20446,96210
02 mars 2023446,95450,70443,60449,15445,92251
01 mars 2023447,35448,00443,80444,45441,26218
28 févr. 2023450,55451,25445,90445,90442,70733
28 févr. 20233 Dividende
27 févr. 2023457,95457,95452,10452,10445,87643
24 févr. 2023452,95455,45450,90453,00446,76704
23 févr. 2023453,30455,80450,20451,05444,84477
22 févr. 2023450,25453,25449,95451,85445,63398
21 févr. 2023449,75452,40443,60446,40440,251 372
20 févr. 2023443,65447,45443,65446,85440,692 399
17 févr. 2023443,90444,80439,65444,55438,43441
16 févr. 2023446,85450,05437,55444,40438,28801
15 févr. 2023451,55452,30448,40450,00443,80431
14 févr. 2023449,50451,00446,10448,10441,93214
13 févr. 2023449,95456,95449,15449,50443,311 742
10 févr. 2023436,75446,25435,10446,25440,10959
09 févr. 2023440,05441,35436,00439,45433,401 219
08 févr. 2023435,60438,35433,90438,35432,31761
07 févr. 2023445,00447,05433,85433,95427,972 000
06 févr. 2023425,55437,05425,50433,70427,7337 190
03 févr. 2023416,05425,25416,05422,35416,53161
02 févr. 2023421,05421,10415,20420,05414,26359
01 févr. 2023425,70427,90422,15422,85417,03377
31 janv. 2023428,60429,00423,25423,85418,01320
30 janv. 2023426,65429,00422,00425,15419,291 203
27 janv. 2023425,35425,35425,35425,35419,49-
26 janv. 2023419,95425,35416,90425,35419,49898
25 janv. 2023411,10417,65410,85413,85408,15894
24 janv. 2023406,00415,55403,30412,20406,521 082
23 janv. 2023407,25410,50406,05409,70404,06455
20 janv. 2023407,00407,65403,30406,85401,25360
19 janv. 2023407,85411,50405,95409,60403,96409
18 janv. 2023414,20414,50408,80409,80404,15850
17 janv. 2023418,15418,15414,20414,70408,99200
16 janv. 2023417,45418,00413,60418,00412,24474
13 janv. 2023429,75429,75411,25415,00409,282 308
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...