444,700€
-0,78%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 447,20 | 452,10 | 441,95 | 444,80 | -0,76% | - |
| 24.04.2025 | 440,45 | 448,75 | 433,40 | 448,20 | 1,69% | - |
| 23.04.2025 | 429,95 | 446,35 | 429,95 | 440,75 | 2,58% | - |
| 22.04.2025 | 419,90 | 434,65 | 419,50 | 429,65 | -1,10% | 6,00 |
| 17.04.2025 | 430,65 | 439,85 | 427,20 | 434,45 | 0,64% | - |
| 16.04.2025 | 442,45 | 442,45 | 425,65 | 431,70 | -2,43% | - |
| 15.04.2025 | 443,25 | 449,20 | 441,25 | 442,45 | -0,20% | - |
| 14.04.2025 | 438,10 | 444,80 | 433,40 | 443,35 | 2,28% | - |
| 11.04.2025 | 421,40 | 439,45 | 411,85 | 433,45 | 2,04% | - |
| 10.04.2025 | 437,65 | 440,30 | 413,00 | 424,80 | -3,50% | - |
| 09.04.2025 | 412,70 | 444,40 | 399,40 | 440,20 | 6,83% | - |
| 08.04.2025 | 424,90 | 433,75 | 404,15 | 412,05 | -2,11% | - |
| 07.04.2025 | 429,55 | 433,20 | 401,35 | 420,95 | -2,07% | - |
| 04.04.2025 | 438,80 | 439,75 | 421,30 | 429,85 | -2,13% | 7,00 |
| 03.04.2025 | 442,65 | 453,85 | 423,15 | 439,20 | -3,30% | - |
| 02.04.2025 | 448,40 | 456,95 | 441,50 | 454,20 | 1,14% | - |
| 01.04.2025 | 442,05 | 449,35 | 435,15 | 449,10 | 1,53% | - |
| 31.03.2025 | 440,70 | 444,25 | 434,05 | 442,35 | 0,22% | - |
| 28.03.2025 | 449,45 | 449,65 | 436,55 | 441,40 | -1,65% | - |
| 27.03.2025 | 448,50 | 451,55 | 440,15 | 448,80 | -0,11% | - |
| 26.03.2025 | 454,25 | 455,80 | 448,45 | 449,30 | -1,09% | - |
| 25.03.2025 | 454,35 | 455,45 | 446,75 | 454,25 | 0,06% | - |
| 24.03.2025 | 438,70 | 455,25 | 438,70 | 454,00 | 2,97% | - |
| 21.03.2025 | 445,75 | 446,90 | 437,30 | 440,90 | -1,15% | - |
| 20.03.2025 | 449,50 | 455,35 | 445,60 | 446,05 | -1,00% | - |
| 19.03.2025 | 446,15 | 453,20 | 442,50 | 450,55 | 1,17% | 36,00 |
| 18.03.2025 | 447,60 | 451,00 | 443,35 | 445,35 | -0,59% | - |
| 17.03.2025 | 437,20 | 450,00 | 436,15 | 448,00 | 2,08% | - |
| 14.03.2025 | 428,65 | 439,90 | 428,25 | 438,85 | 2,26% | - |
| 13.03.2025 | 426,80 | 434,10 | 423,85 | 429,15 | 0,68% | - |
| 12.03.2025 | 425,60 | 430,65 | 424,45 | 426,25 | 0,25% | 1,00 |
| 11.03.2025 | 432,15 | 432,90 | 420,90 | 425,20 | -1,52% | - |
| 10.03.2025 | 425,00 | 432,50 | 418,60 | 431,75 | 1,64% | - |
| 07.03.2025 | 441,25 | 441,55 | 413,25 | 424,80 | -3,75% | - |
| 06.03.2025 | 442,75 | 444,40 | 435,50 | 441,35 | -0,45% | - |
| 05.03.2025 | 435,00 | 443,50 | 429,10 | 443,35 | 1,88% | - |
| 04.03.2025 | 449,65 | 450,15 | 428,90 | 435,15 | -2,63% | 2,00 |
| 03.03.2025 | 459,85 | 466,30 | 446,80 | 446,90 | -4,03% | - |
| 28.02.2025 | 463,90 | 468,35 | 458,45 | 465,65 | 0,37% | - |
| 27.02.2025 | 468,45 | 474,40 | 463,95 | 463,95 | -0,91% | - |
| 26.02.2025 | 466,25 | 475,10 | 466,25 | 468,20 | 0,55% | - |
| 25.02.2025 | 468,75 | 472,40 | 461,15 | 465,65 | -0,61% | - |
| 24.02.2025 | 468,15 | 472,35 | 464,85 | 468,50 | 0,02% | 5,00 |
| 21.02.2025 | 481,90 | 489,55 | 466,00 | 468,40 | -2,68% | 2,00 |
| 20.02.2025 | 499,85 | 499,85 | 476,25 | 481,30 | -3,82% | - |
| 19.02.2025 | 510,70 | 512,50 | 496,60 | 500,40 | -2,04% | - |
| 18.02.2025 | 504,20 | 516,90 | 504,10 | 510,80 | 1,31% | - |
| 17.02.2025 | 502,55 | 504,70 | 502,55 | 504,20 | 0,30% | - |
| 14.02.2025 | 508,60 | 510,90 | 501,00 | 502,70 | -1,06% | 5,00 |
| 13.02.2025 | 498,20 | 509,50 | 495,15 | 508,10 | 2,18% | - |
| 12.02.2025 | 513,90 | 514,90 | 466,95 | 497,25 | -2,82% | 12,00 |
| 11.02.2025 | 515,20 | 515,30 | 506,20 | 511,70 | -0,58% | - |
| 10.02.2025 | 521,40 | 528,90 | 514,60 | 514,70 | -1,27% | - |
| 07.02.2025 | 525,40 | 528,10 | 520,20 | 521,30 | -0,55% | - |
| 06.02.2025 | 519,10 | 528,10 | 519,10 | 524,20 | 1,24% | 1,00 |
| 05.02.2025 | 517,60 | 520,30 | 513,70 | 517,80 | 0,10% | - |
| 04.02.2025 | 518,60 | 523,70 | 513,10 | 517,30 | -0,63% | - |
| 03.02.2025 | 520,50 | 526,10 | 514,50 | 520,60 | -0,71% | - |
| 31.01.2025 | 526,00 | 529,30 | 520,60 | 524,30 | -0,11% | - |
| 30.01.2025 | 518,10 | 526,00 | 515,70 | 524,90 | 1,16% | - |
| 29.01.2025 | 519,80 | 523,40 | 518,00 | 518,90 | -0,17% | - |
| 28.01.2025 | 520,50 | 530,70 | 519,70 | 519,80 | -0,17% | - |
| 27.01.2025 | 522,70 | 524,40 | 514,10 | 520,70 | -0,36% | 8,00 |
| 24.01.2025 | 526,90 | 526,90 | 520,60 | 522,60 | -0,74% | - |
| 23.01.2025 | 528,00 | 530,90 | 524,30 | 526,50 | -0,23% | - |
| 22.01.2025 | 530,00 | 531,80 | 519,90 | 527,70 | -0,47% | 9,00 |
| 21.01.2025 | 522,40 | 537,60 | 522,40 | 530,20 | 1,51% | - |
| 20.01.2025 | 526,60 | 527,00 | 521,70 | 522,30 | -1,14% | 3,00 |
| 17.01.2025 | 515,70 | 529,90 | 515,70 | 528,30 | 2,48% | - |
| 16.01.2025 | 516,30 | 519,40 | 512,40 | 515,50 | -0,29% | - |
| 15.01.2025 | 502,20 | 517,10 | 502,20 | 517,00 | 2,91% | - |
| 14.01.2025 | 501,00 | 505,00 | 499,55 | 502,40 | 0,02% | - |
| 13.01.2025 | 497,40 | 502,30 | 495,45 | 502,30 | 1,19% | - |
| 10.01.2025 | 502,40 | 504,10 | 493,80 | 496,40 | -1,29% | - |
| 09.01.2025 | 501,20 | 503,30 | 500,80 | 502,90 | 0,36% | - |
| 08.01.2025 | 491,80 | 506,00 | 491,10 | 501,10 | 1,88% | 3,00 |
| 07.01.2025 | 498,00 | 501,75 | 488,95 | 491,85 | -1,05% | - |
| 06.01.2025 | 501,15 | 506,90 | 496,90 | 497,05 | -0,89% | 22,00 |
| 03.01.2025 | 497,25 | 504,30 | 496,35 | 501,50 | 0,69% | - |
| 02.01.2025 | 505,80 | 506,30 | 495,00 | 498,05 | -0,85% | - |
| 30.12.2024 | 510,90 | 510,90 | 502,10 | 502,30 | -0,73% | - |
| 27.12.2024 | 511,10 | 512,60 | 505,90 | 506,00 | -1,04% | - |
| 23.12.2024 | 511,70 | 514,10 | 508,40 | 511,30 | 0,12% | - |
| 20.12.2024 | 507,40 | 519,00 | 502,80 | 510,70 | 0,43% | 6,00 |
| 19.12.2024 | 517,50 | 520,80 | 506,00 | 508,50 | -1,85% | - |
| 18.12.2024 | 519,30 | 534,20 | 516,30 | 518,10 | -0,35% | - |
| 17.12.2024 | 524,50 | 524,50 | 517,20 | 519,90 | -0,88% | - |
| 16.12.2024 | 524,40 | 529,00 | 519,90 | 524,50 | -0,10% | - |
| 13.12.2024 | 530,70 | 533,00 | 521,60 | 525,00 | -1,35% | - |
| 12.12.2024 | 533,70 | 535,20 | 530,10 | 532,20 | -0,39% | 4,00 |
| 11.12.2024 | 535,30 | 542,90 | 533,80 | 534,30 | -0,13% | - |
| 10.12.2024 | 544,60 | 546,20 | 527,30 | 535,00 | -1,73% | - |
| 09.12.2024 | 549,60 | 556,30 | 538,80 | 544,40 | -1,07% | - |
| 06.12.2024 | 550,00 | 554,10 | 547,20 | 550,30 | 0,05% | - |
| 05.12.2024 | 554,20 | 555,30 | 542,50 | 550,00 | -0,67% | - |
| 04.12.2024 | 560,20 | 564,10 | 551,00 | 553,70 | -1,07% | - |
| 03.12.2024 | 565,00 | 567,50 | 556,50 | 559,70 | -0,82% | - |
| 02.12.2024 | 568,20 | 572,10 | 564,10 | 564,30 | -0,53% | - |
| 29.11.2024 | 564,80 | 577,30 | 562,80 | 567,30 | 0,44% | - |
| 28.11.2024 | 563,70 | 566,00 | 563,40 | 564,80 | 0,30% | - |