Tradegate Exchange

Lockheed Martin

293

265

399,05

Date	Heure	Volume	Volume de transactions	Cours
04/04/2025	21:08:09,242	3		399,05
			3	399,05
			3	399,05
04/04/2025	21:05:18,493	6		398,70
			6	398,70
			6	398,70
04/04/2025	20:59:17,240	1		398,75
			1	398,75
			1	398,75
04/04/2025	20:53:33,110	6		396,95
			6	396,95
			6	396,95
04/04/2025	20:34:23,138	10		396,50
			10	396,50
			10	396,50
04/04/2025	20:29:11,962	4		396,85
			4	396,85
			4	396,85
04/04/2025	20:28:28,610	2		397,20
			2	397,20
			2	397,20
04/04/2025	20:26:53,997	30		397,40
			30	397,40
			30	397,40
04/04/2025	20:20:52,078	1		397,50
			1	397,50
			1	397,50
04/04/2025	20:20:39,899	25		397,65
			25	397,65
			25	397,65
04/04/2025	20:13:55,688	5		398,10
			5	398,10
			5	398,10
04/04/2025	20:07:22,400	6		398,75
			6	398,75
			6	398,75
04/04/2025	20:06:20,707	31		398,75
			31	398,75
			31	398,75
04/04/2025	20:03:59,656	1		399,50
			1	399,50
			1	399,50
04/04/2025	20:02:44,455	1		399,80
			1	399,80
			1	399,80
04/04/2025	19:50:56,389	10		400,00
			10	400,00
			10	400,00
04/04/2025	19:49:07,338	1		400,70
			1	400,70
			1	400,70
04/04/2025	19:41:54,520	5		401,05
			5	401,05
			5	401,05
04/04/2025	19:34:07,779	5		400,15
			5	400,15
			5	400,15
04/04/2025	19:13:48,693	2		399,50
			2	399,50
			2	399,50
04/04/2025	18:59:34,693	2		398,50
			2	398,50
			2	398,50
04/04/2025	18:57:37,294	10		399,55
			10	399,55
			10	399,55
04/04/2025	18:49:32,567	20		397,70
			20	397,70
			20	397,70
04/04/2025	18:48:39,983	36		397,50
			36	397,50
			36	397,50
04/04/2025	18:47:47,507	5		397,80
			5	397,80
			5	397,80
04/04/2025	18:47:37,109	20		397,80
			20	397,80
			20	397,80
04/04/2025	18:43:11,033	3		398,25
			3	398,25
			3	398,25
04/04/2025	18:41:15,036	1		398,60
			1	398,60
			1	398,60
04/04/2025	18:32:13,084	3		396,65
			3	396,65
			3	396,65
04/04/2025	18:32:02,296	3		398,10
			3	398,10
			3	398,10
04/04/2025	18:30:13,649	50		396,75
			50	396,75
			1	396,75
			45	396,75
			4	396,75
04/04/2025	18:29:41,556	10		398,00
			10	398,00
			10	398,00
04/04/2025	18:28:57,294	5		398,05
			5	398,05
			5	398,05
04/04/2025	18:26:11,963	2		399,50
			2	399,50
			2	399,50
04/04/2025	18:22:14,807	10		398,60
			10	398,60
			10	398,60
04/04/2025	18:19:40,769	17		399,00
			7	399,00
			17	399,00
			10	399,00
04/04/2025	18:17:44,971	12		399,05
			12	399,05
			12	399,05
04/04/2025	18:17:44,824	17		399,05
			17	399,05
			17	399,05
04/04/2025	18:17:34,640	41		399,05
			29	399,05
			41	399,05
			12	399,05
04/04/2025	18:17:34,560	10		399,05
			10	399,05
			10	399,05
04/04/2025	18:10:11,966	12		401,15
			12	401,15
			12	401,15
04/04/2025	18:09:21,717	36		400,85
			36	400,85
			36	400,85
04/04/2025	18:02:13,352	10		400,75
			10	400,75
			10	400,75
04/04/2025	18:01:28,857	11		399,55
			10	399,55
			11	399,55
			1	399,55
04/04/2025	18:01:28,734	10		399,55
			10	399,55
			5	399,55
			1	399,55
			2	399,55
			2	399,55
04/04/2025	17:53:19,384	10		401,50
			10	401,50
			10	401,50
04/04/2025	17:52:39,257	13		402,00
			13	402,00
			13	402,00
04/04/2025	17:45:04,988	20		401,90
			20	401,90
			20	401,90
04/04/2025	17:40:42,155	8		401,90
			8	401,90
			8	401,90
04/04/2025	17:40:22,874	7		401,95
			7	401,95
			7	401,95
04/04/2025	17:38:52,169	20		402,65
			20	402,65
			20	402,65
04/04/2025	17:27:46,019	52		403,85
			52	403,85
			52	403,85
04/04/2025	17:26:02,931	21		404,40
			21	404,40
			4	404,40
			17	404,40
04/04/2025	17:25:46,455	2		406,00
			2	406,00
			2	406,00
04/04/2025	17:22:40,278	1		407,40
			1	407,40
			1	407,40
04/04/2025	17:20:01,280	4		407,25
			4	407,25
			4	407,25
04/04/2025	17:16:53,389	11		406,05
			11	406,05
			11	406,05
04/04/2025	17:16:47,924	13		406,05
			13	406,05
			13	406,05
04/04/2025	17:13:54,666	20		408,10
			20	408,10
			20	408,10
04/04/2025	17:08:43,369	1		408,35
			1	408,35
			1	408,35
04/04/2025	17:08:01,232	8		408,35
			8	408,35
			8	408,35
04/04/2025	17:05:24,909	87		409,00
			87	409,00
			87	409,00
04/04/2025	17:04:23,827	10		408,30
			10	408,30
			10	408,30
04/04/2025	16:59:58,192	10		408,35
			10	408,35
			10	408,35
04/04/2025	16:59:46,364	4		408,25
			4	408,25
			4	408,25
04/04/2025	16:57:04,700	1		407,70
			1	407,70
			1	407,70
04/04/2025	16:50:50,308	32		407,25
			32	407,25
			32	407,25
04/04/2025	16:45:01,701	4		409,20
			4	409,20
			4	409,20
04/04/2025	16:31:10,897	29		408,05
			29	408,05
			29	408,05
04/04/2025	16:24:56,970	150		407,00
			150	407,00
			150	407,00
04/04/2025	16:12:51,307	2		407,20
			2	407,20
			2	407,20
04/04/2025	16:11:25,328	40		408,70
			40	408,70
			40	408,70
04/04/2025	16:09:05,415	1		408,60
			1	408,60
			1	408,60
04/04/2025	16:08:04,889	10		408,70
			10	408,70
			10	408,70
04/04/2025	16:06:48,848	13		409,95
			13	409,95
			13	409,95
04/04/2025	16:04:54,968	1		408,80
			1	408,80
			1	408,80
04/04/2025	15:57:17,350	1		407,05
			1	407,05
			1	407,05
04/04/2025	15:56:52,366	1		408,15
			1	408,15
			1	408,15
04/04/2025	15:55:26,631	2		407,15
			2	407,15
			2	407,15
04/04/2025	15:48:05,566	1		411,15
			1	411,15
			1	411,15
04/04/2025	15:44:20,519	138		409,90
			138	409,90
			138	409,90
04/04/2025	15:43:59,942	250		409,90
			250	409,90
			250	409,90
04/04/2025	15:39:01,136	1		410,65
			1	410,65
			1	410,65
04/04/2025	15:38:35,014	25		407,40
			1	407,40
			25	407,40
			24	407,40
04/04/2025	15:34:47,273	20		410,60
			20	410,60
			20	410,60
04/04/2025	15:34:44,383	3		410,00
			3	410,00
			3	410,00
04/04/2025	15:27:02,455	4		408,50
			4	408,50
			4	408,50
04/04/2025	15:24:00,942	1		409,10
			1	409,10
			1	409,10
04/04/2025	15:21:46,897	30		408,55
			30	408,55
			30	408,55
04/04/2025	15:19:54,274	11		409,65
			11	409,65
			11	409,65
04/04/2025	15:17:39,527	19		411,95
			18	411,95
			19	411,95
			1	411,95
04/04/2025	15:17:32,827	13		411,45
			13	411,45
			13	411,45
04/04/2025	15:11:33,837	60		410,00
			60	410,00
			60	410,00
04/04/2025	15:11:25,256	40		409,95
			5	409,95
			40	409,95
			35	409,95
04/04/2025	15:11:10,377	48		409,50
			48	409,50
			48	409,50
04/04/2025	15:11:09,527	47		409,50
			47	409,50
			47	409,50
04/04/2025	15:11:05,242	37		409,45
			37	409,45
			37	409,45
04/04/2025	15:11:03,672	22		409,45
			22	409,45
			22	409,45
04/04/2025	15:03:19,817	8		409,45
			8	409,45
			8	409,45
04/04/2025	15:02:24,522	20		408,25
			20	408,25
			20	408,25
04/04/2025	15:01:43,406	5		409,45
			5	409,45
			5	409,45
04/04/2025	15:01:20,272	20		408,10
			20	408,10
			20	408,10
04/04/2025	14:59:36,708	3		409,45
			3	409,45
			3	409,45
04/04/2025	14:54:07,061	1		409,45
			1	409,45
			1	409,45
04/04/2025	14:51:59,295	3		407,65
			3	407,65
			3	407,65
04/04/2025	14:49:19,538	5		409,45
			5	409,45
			5	409,45
04/04/2025	14:48:00,420	5		409,45
			5	409,45
			5	409,45
04/04/2025	14:47:41,534	9		409,45
			9	409,45
			9	409,45
04/04/2025	14:47:40,618	48		409,45
			48	409,45
			48	409,45
04/04/2025	14:45:21,616	10		409,45
			10	409,45
			10	409,45
04/04/2025	14:45:16,741	1		409,10
			1	409,10
			1	409,10
04/04/2025	14:45:16,009	1		409,10
			1	409,10
			1	409,10
04/04/2025	14:45:15,203	1		409,10
			1	409,10
			1	409,10
04/04/2025	14:45:14,504	1		409,10
			1	409,10
			1	409,10
04/04/2025	14:45:13,718	1		409,15
			1	409,15
			1	409,15
04/04/2025	14:45:11,079	5		409,10
			5	409,10
			5	409,10
04/04/2025	14:45:01,008	1		409,15
			1	409,15
			1	409,15
04/04/2025	14:44:57,792	1		408,95
			1	408,95
			1	408,95
04/04/2025	14:44:56,986	1		408,95
			1	408,95
			1	408,95
04/04/2025	14:44:56,182	1		408,95
			1	408,95
			1	408,95
04/04/2025	14:44:48,848	1		409,05
			1	409,05
			1	409,05
04/04/2025	14:44:41,109	40		409,15
			40	409,15
			40	409,15
04/04/2025	14:42:56,807	1		409,45
			1	409,45
			1	409,45
04/04/2025	14:42:37,107	1		409,45
			1	409,45
			1	409,45
04/04/2025	14:41:58,498	4		409,45
			4	409,45
			4	409,45
04/04/2025	14:41:52,171	16		409,45
			16	409,45
			16	409,45
04/04/2025	14:40:58,754	1		407,15
			1	407,15
			1	407,15
04/04/2025	14:40:12,027	1		409,35
			1	409,35
			1	409,35
04/04/2025	14:39:48,072	1		406,80
			1	406,80
			1	406,80
04/04/2025	14:34:09,461	4		408,25
			4	408,25
			4	408,25
04/04/2025	14:33:08,476	50		408,45
			50	408,45
			50	408,45
04/04/2025	14:31:54,783	5		405,80
			5	405,80
			5	405,80
04/04/2025	14:25:30,334	50		407,90
			50	407,90
			50	407,90
04/04/2025	14:18:10,935	25		407,70
			25	407,70
			25	407,70
04/04/2025	14:17:41,651	2		406,70
			2	406,70
			2	406,70
04/04/2025	14:14:33,170	1		409,45
			1	409,45
			1	409,45
04/04/2025	14:09:08,623	3		409,45
			3	409,45
			3	409,45
04/04/2025	14:05:21,798	9		409,45
			5	409,45
			4	409,45
			9	409,45
04/04/2025	14:02:30,085	50		408,50
			50	408,50
			50	408,50
04/04/2025	14:00:50,143	13		408,50
			13	408,50
			13	408,50
04/04/2025	14:00:39,864	9		408,50
			9	408,50
			9	408,50
04/04/2025	13:57:50,139	13		408,50
			13	408,50
			13	408,50
04/04/2025	13:57:49,669	8		406,45
			8	406,45
			8	406,45
04/04/2025	13:56:51,320	50		406,75
			50	406,75
			50	406,75
04/04/2025	13:56:51,258	50		406,75
			50	406,75
			50	406,75
04/04/2025	13:55:10,277	9		407,75
			9	407,75
			9	407,75
04/04/2025	13:54:06,540	7		406,30
			7	406,30
			7	406,30
04/04/2025	13:52:22,838	2		406,40
			2	406,40
			2	406,40
04/04/2025	13:47:47,110	10		406,40
			10	406,40
			10	406,40
04/04/2025	13:41:02,816	3		406,35
			3	406,35
			3	406,35
04/04/2025	13:40:28,492	20		405,90
			20	405,90
			20	405,90
04/04/2025	13:39:48,543	2		406,25
			2	406,25
			2	406,25
04/04/2025	13:39:12,107	3		405,95
			3	405,95
			3	405,95
04/04/2025	13:38:58,512	1		408,30
			1	408,30
			1	408,30
04/04/2025	13:38:47,481	5		406,05
			5	406,05
			5	406,05
04/04/2025	13:37:36,772	30		406,20
			30	406,20
			30	406,20
04/04/2025	13:37:26,885	10		406,15
			10	406,15
			10	406,15
04/04/2025	13:35:50,990	1		406,00
			1	406,00
			1	406,00
04/04/2025	13:29:59,129	30		408,65
			30	408,65
			30	408,65
04/04/2025	13:28:56,298	5		407,80
			5	407,80
			5	407,80
04/04/2025	13:25:19,131	6		407,80
			6	407,80
			6	407,80
04/04/2025	13:20:45,448	19		408,10
			3	408,10
			19	408,10
			16	408,10
04/04/2025	13:12:55,329	2		407,15
			2	407,15
			2	407,15
04/04/2025	13:08:40,814	5		408,30
			5	408,30
			5	408,30
04/04/2025	13:05:01,188	11		409,15
			11	409,15
			11	409,15
04/04/2025	12:59:55,367	10		409,10
			10	409,10
			10	409,10
04/04/2025	12:56:29,676	14		409,60
			14	409,60
			14	409,60
04/04/2025	12:55:27,430	15		409,70
			15	409,70
			15	409,70
04/04/2025	12:55:15,375	17		409,80
			17	409,80
			17	409,80
04/04/2025	12:55:03,184	16		409,90
			16	409,90
			16	409,90
04/04/2025	12:54:50,468	9		409,95
			9	409,95
			9	409,95
04/04/2025	12:54:29,443	5		407,10
			5	407,10
			5	407,10
04/04/2025	12:53:20,949	1		407,05
			1	407,05
			1	407,05
04/04/2025	12:52:50,913	22		408,65
			12	408,65
			10	408,65
			22	408,65
04/04/2025	12:52:50,104	6		408,60
			6	408,60
			6	408,60
04/04/2025	12:52:16,581	3		406,80
			3	406,80
			3	406,80
04/04/2025	12:52:12,572	3		408,60
			3	408,60
			3	408,60
04/04/2025	12:49:04,605	12		407,55
			12	407,55
			12	407,55
04/04/2025	12:45:29,291	37		405,00
			25	405,00
			37	405,00
			12	405,00
04/04/2025	12:42:04,390	2		404,95
			2	404,95
			2	404,95
04/04/2025	12:39:57,785	3		404,95
			3	404,95
			3	404,95
04/04/2025	12:35:28,838	5		405,55
			5	405,55
			5	405,55
04/04/2025	12:34:52,402	1		405,25
			1	405,25
			1	405,25
04/04/2025	12:31:51,978	9		404,65
			9	404,65
			9	404,65
04/04/2025	12:30:44,218	8		405,20
			8	405,20
			8	405,20
04/04/2025	12:24:53,056	1		405,90
			1	405,90
			1	405,90
04/04/2025	12:23:44,059	13		406,80
			13	406,80
			13	406,80
04/04/2025	12:23:36,326	13		406,80
			13	406,80
			13	406,80
04/04/2025	12:17:02,411	4		408,35
			4	408,35
			4	408,35
04/04/2025	12:11:44,801	50		408,40
			50	408,40
			50	408,40
04/04/2025	12:10:54,821	8		409,40
			8	409,40
			8	409,40
04/04/2025	12:10:01,108	16		409,10
			16	409,10
			16	409,10
04/04/2025	12:09:57,901	8		409,10
			8	409,10
			8	409,10
04/04/2025	12:09:41,189	8		409,00
			8	409,00
			8	409,00
04/04/2025	12:09:41,089	6		409,00
			6	409,00
			6	409,00
04/04/2025	12:09:40,631	10		409,00
			10	409,00
			10	409,00
04/04/2025	12:08:28,292	9		410,10
			9	410,10
			9	410,10
04/04/2025	12:08:22,673	1		410,15
			1	410,15
			1	410,15
04/04/2025	12:07:51,640	1		409,05
			1	409,05
			1	409,05
04/04/2025	12:07:45,565	8		410,80
			8	410,80
			8	410,80
04/04/2025	12:05:22,147	20		411,00
			20	411,00
			20	411,00
04/04/2025	12:04:35,953	1		411,90
			1	411,90
			1	411,90
04/04/2025	12:04:05,940	1		411,90
			1	411,90
			1	411,90
04/04/2025	11:51:43,175	1		411,70
			1	411,70
			1	411,70
04/04/2025	11:39:14,895	20		412,20
			20	412,20
			20	412,20
04/04/2025	11:38:47,576	50		412,20
			50	412,20
			50	412,20
04/04/2025	11:33:14,099	45		411,15
			45	411,15
			45	411,15
04/04/2025	11:31:25,286	11		411,15
			11	411,15
			11	411,15
04/04/2025	11:22:21,273	7		411,15
			7	411,15
			7	411,15
04/04/2025	11:21:44,341	2		412,30
			2	412,30
			2	412,30
04/04/2025	11:11:01,705	2		412,30
			2	412,30
			2	412,30
04/04/2025	11:10:48,016	2		411,25
			2	411,25
			2	411,25
04/04/2025	11:09:47,584	8		412,20
			8	412,20
			8	412,20
04/04/2025	11:08:54,430	5		411,20
			5	411,20
			5	411,20
04/04/2025	11:06:04,836	1		412,20
			1	412,20
			1	412,20
04/04/2025	11:06:03,525	1		412,20
			1	412,20
			1	412,20
04/04/2025	11:06:02,720	1		412,20
			1	412,20
			1	412,20
04/04/2025	11:04:29,132	18		412,20
			18	412,20
			18	412,20
04/04/2025	10:46:05,372	50		411,20
			50	411,20
			50	411,20
04/04/2025	10:43:59,780	9		410,65
			9	410,65
			9	410,65
04/04/2025	10:37:44,739	1		412,25
			1	412,25
			1	412,25
04/04/2025	10:30:52,363	40		409,75
			40	409,75
			40	409,75
04/04/2025	10:30:52,179	60		409,75
			60	409,75
			10	409,75
			50	409,75
04/04/2025	10:29:17,631	50		410,70
			50	410,70
			50	410,70
04/04/2025	10:24:26,442	12		410,75
			12	410,75
			12	410,75
04/04/2025	10:24:14,851	2		410,75
			2	410,75
			2	410,75
04/04/2025	10:20:44,662	2		413,35
			2	413,35
			2	413,35
04/04/2025	10:14:11,819	1		413,60
			1	413,60
			1	413,60
04/04/2025	10:03:43,850	1		411,15
			1	411,15
			1	411,15
04/04/2025	09:57:10,904	20		420,00
			20	420,00
			6	420,00
			14	420,00
04/04/2025	09:54:16,919	1		408,15
			1	408,15
			1	408,15
04/04/2025	09:42:25,144	10		408,15
			10	408,15
			10	408,15
04/04/2025	09:38:15,995	50		408,70
			50	408,70
			50	408,70
04/04/2025	09:38:04,842	50		408,05
			50	408,05
			50	408,05
04/04/2025	09:37:46,901	50		408,15
			50	408,15
			50	408,15
04/04/2025	09:37:44,971	50		409,00
			50	409,00
			50	409,00
04/04/2025	09:37:29,235	50		409,75
			50	409,75
			50	409,75
04/04/2025	09:36:55,433	12		409,95
			12	409,95
			8	409,95
			4	409,95
04/04/2025	09:36:22,834	13		407,95
			13	407,95
			13	407,95
04/04/2025	09:31:49,647	1		406,50
			1	406,50
			1	406,50
04/04/2025	09:29:00,656	13		407,95
			13	407,95
			13	407,95
04/04/2025	09:27:18,802	20		407,10
			20	407,10
			20	407,10
04/04/2025	09:24:38,241	1		410,10
			1	410,10
			1	410,10
04/04/2025	09:20:22,310	9		406,50
			9	406,50
			9	406,50
04/04/2025	09:20:18,175	13		406,45
			13	406,45
			13	406,45
04/04/2025	09:19:36,298	5		406,45
			5	406,45
			5	406,45
04/04/2025	09:19:09,833	1		407,45
			1	407,45
			1	407,45
04/04/2025	09:17:13,949	50		406,70
			50	406,70
			50	406,70
04/04/2025	09:17:12,145	1		407,55
			1	407,55
			1	407,55
04/04/2025	09:15:38,338	3		404,35
			3	404,35
			3	404,35
04/04/2025	09:15:10,023	1		404,35
			1	404,35
			1	404,35
04/04/2025	09:09:54,640	7		404,35
			7	404,35
			7	404,35
04/04/2025	09:06:29,190	1		410,55
			1	410,55
			1	410,55
04/04/2025	08:43:22,517	10		408,70
			10	408,70
			10	408,70
04/04/2025	08:41:59,456	4		408,75
			4	408,75
			4	408,75
04/04/2025	08:38:54,197	25		408,90
			1	408,90
			25	408,90
			24	408,90
04/04/2025	08:34:09,469	10		408,95
			10	408,95
			10	408,95
04/04/2025	08:32:17,631	89		408,90
			89	408,90
			49	408,90
			20	408,90
			20	408,90
04/04/2025	08:32:17,543	20		409,40
			20	409,40
			20	409,40
04/04/2025	08:31:32,041	2		410,10
			2	410,10
			2	410,10
04/04/2025	08:21:00,801	1		410,25
			1	410,25
			1	410,25
04/04/2025	08:13:31,488	6		409,10
			6	409,10
			6	409,10
04/04/2025	08:00:57,273	1		409,95
			1	409,95
			1	409,95
04/04/2025	07:30:01,558	2		407,00
			2	407,00
			2	407,00
04/04/2025	07:30:00,857	18		408,35
			1	408,35
			17	408,35
			5	408,35
			2	408,35
			1	408,35
			7	408,35
			3	408,35

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 220,50
Vente: 1 225,50
Volume: 184 252
-8,51%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/04/2025 @ 21:21:58

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)