555,700€
-0,48%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 558,50 | 558,50 | 554,50 | 556,00 | -0,43% | - |
| 12.02.2026 | 552,10 | 567,30 | 545,90 | 558,40 | -0,02% | - |
| 11.02.2026 | 594,20 | 605,00 | 554,00 | 558,50 | -6,18% | - |
| 10.02.2026 | 583,90 | 597,30 | 581,60 | 595,30 | 1,48% | - |
| 09.02.2026 | 582,30 | 590,20 | 577,70 | 586,60 | 0,15% | - |
| 06.02.2026 | 569,60 | 586,30 | 567,30 | 585,70 | 2,86% | 21,00 |
| 05.02.2026 | 568,60 | 571,00 | 561,40 | 569,40 | -0,33% | 10,00 |
| 04.02.2026 | 569,70 | 571,30 | 558,00 | 571,30 | 1,64% | - |
| 03.02.2026 | 550,10 | 573,40 | 550,10 | 562,10 | 0,90% | - |
| 02.02.2026 | 549,50 | 558,40 | 541,10 | 557,10 | 1,20% | - |
| 30.01.2026 | 545,30 | 551,30 | 541,80 | 550,50 | 1,21% | - |
| 29.01.2026 | 543,70 | 550,30 | 539,50 | 543,90 | 0,18% | - |
| 28.01.2026 | 548,00 | 548,00 | 534,20 | 542,90 | 0,65% | - |
| 27.01.2026 | 547,70 | 551,30 | 538,50 | 539,40 | -1,55% | - |
| 26.01.2026 | 549,30 | 550,90 | 545,00 | 547,90 | -0,15% | - |
| 23.01.2026 | 554,70 | 558,40 | 546,80 | 548,70 | -0,90% | - |
| 22.01.2026 | 548,70 | 559,70 | 545,70 | 553,70 | 0,80% | 5,00 |
| 21.01.2026 | 538,40 | 552,60 | 536,90 | 549,30 | 2,16% | - |
| 20.01.2026 | 555,40 | 555,40 | 535,40 | 537,70 | -3,24% | - |
| 19.01.2026 | 555,90 | 560,90 | 553,30 | 555,70 | -1,07% | - |
| 16.01.2026 | 555,90 | 565,10 | 549,10 | 561,70 | 1,72% | 1,00 |
| 15.01.2026 | 546,70 | 559,00 | 546,30 | 552,20 | 0,86% | - |
| 14.01.2026 | 571,80 | 573,00 | 546,70 | 547,50 | -3,56% | 63,00 |
| 13.01.2026 | 566,40 | 570,10 | 556,40 | 567,70 | 0,11% | - |
| 12.01.2026 | 573,00 | 579,70 | 563,90 | 567,10 | -0,05% | 9,00 |
| 09.01.2026 | 547,30 | 569,80 | 547,30 | 567,40 | 3,86% | - |
| 08.01.2026 | 535,10 | 547,20 | 533,00 | 546,30 | 2,23% | - |
| 07.01.2026 | 554,80 | 557,40 | 531,80 | 534,40 | -3,59% | 1,00 |
| 06.01.2026 | 547,50 | 555,60 | 545,90 | 554,30 | 1,26% | - |
| 05.01.2026 | 542,90 | 549,00 | 540,00 | 547,40 | 1,09% | - |
| 02.01.2026 | 530,30 | 541,90 | 528,00 | 541,50 | 0,13% | - |
| 30.12.2025 | 541,30 | 541,60 | 540,50 | 540,80 | -0,07% | 2,00 |
| 29.12.2025 | 546,50 | 548,40 | 537,70 | 541,20 | -0,07% | - |
| 23.12.2025 | 537,80 | 542,10 | 535,60 | 541,60 | 0,95% | - |
| 22.12.2025 | 541,30 | 543,90 | 535,70 | 536,50 | -1,11% | - |
| 19.12.2025 | 535,40 | 543,60 | 533,80 | 542,50 | 1,46% | - |
| 18.12.2025 | 527,70 | 540,40 | 527,50 | 534,70 | 1,29% | - |
| 17.12.2025 | 535,60 | 540,10 | 519,40 | 527,90 | -1,42% | - |
| 16.12.2025 | 539,50 | 540,10 | 532,40 | 535,50 | -0,76% | - |
| 15.12.2025 | 534,90 | 539,80 | 533,40 | 539,60 | 0,97% | - |
| 12.12.2025 | 538,50 | 540,40 | 530,30 | 534,40 | -1,00% | - |
| 11.12.2025 | 533,10 | 541,10 | 528,10 | 539,80 | 1,28% | - |
| 10.12.2025 | 526,50 | 533,30 | 525,00 | 533,00 | 1,08% | 2,00 |
| 09.12.2025 | 534,70 | 537,00 | 525,60 | 527,30 | -1,18% | - |
| 08.12.2025 | 536,50 | 544,70 | 529,40 | 533,60 | -0,35% | - |
| 05.12.2025 | 531,80 | 536,10 | 527,40 | 535,50 | 1,59% | - |
| 04.12.2025 | 528,30 | 531,50 | 524,40 | 527,10 | 0,17% | - |
| 03.12.2025 | 522,10 | 528,30 | 519,80 | 526,20 | 0,67% | - |
| 02.12.2025 | 529,10 | 531,80 | 522,50 | 522,70 | -1,60% | - |
| 01.12.2025 | 533,80 | 537,30 | 530,80 | 531,20 | -1,12% | - |
| 28.11.2025 | 538,10 | 540,30 | 536,50 | 537,20 | 0,02% | - |
| 27.11.2025 | 536,90 | 538,00 | 536,50 | 537,10 | 0,02% | - |
| 26.11.2025 | 534,30 | 540,60 | 525,00 | 537,00 | 0,00% | 1,00 |
| 25.11.2025 | 524,90 | 537,30 | 522,10 | 537,00 | 2,68% | 14,00 |
| 24.11.2025 | 523,50 | 526,80 | 520,20 | 523,00 | -0,66% | - |
| 21.11.2025 | 518,60 | 526,90 | 515,90 | 526,50 | 0,78% | - |
| 20.11.2025 | 518,20 | 531,80 | 512,40 | 522,40 | 0,73% | - |
| 19.11.2025 | 512,30 | 519,40 | 508,90 | 518,60 | 1,77% | - |
| 18.11.2025 | 508,60 | 529,00 | 500,65 | 509,60 | 0,10% | - |
| 17.11.2025 | 515,80 | 517,70 | 507,80 | 509,10 | -1,07% | - |
| 14.11.2025 | 517,60 | 518,60 | 511,90 | 514,60 | -1,10% | 1,00 |
| 13.11.2025 | 530,40 | 537,70 | 519,50 | 520,30 | -2,33% | 12,00 |
| 12.11.2025 | 536,30 | 539,50 | 532,10 | 532,70 | -0,13% | - |
| 11.11.2025 | 532,90 | 538,70 | 529,60 | 533,40 | -0,34% | 5,00 |
| 10.11.2025 | 527,90 | 535,70 | 524,30 | 535,20 | 1,27% | - |
| 07.11.2025 | 526,80 | 532,40 | 522,10 | 528,50 | 1,28% | - |
| 06.11.2025 | 530,60 | 531,80 | 520,90 | 521,80 | -1,55% | - |
| 05.11.2025 | 544,10 | 550,40 | 528,40 | 530,00 | -2,61% | - |
| 04.11.2025 | 537,90 | 549,90 | 530,20 | 544,20 | 1,55% | - |
| 03.11.2025 | 531,60 | 539,50 | 528,70 | 535,90 | 0,37% | - |
| 31.10.2025 | 530,20 | 536,10 | 526,10 | 533,90 | 0,64% | - |
| 30.10.2025 | 531,80 | 533,00 | 522,30 | 530,50 | -0,17% | - |
| 29.10.2025 | 527,00 | 540,80 | 525,80 | 531,40 | 0,15% | - |
| 28.10.2025 | 529,00 | 531,80 | 526,00 | 530,60 | 0,25% | - |
| 27.10.2025 | 534,50 | 539,00 | 529,30 | 529,30 | -2,11% | - |
| 24.10.2025 | 533,10 | 540,90 | 533,10 | 540,70 | 0,91% | - |
| 23.10.2025 | 536,30 | 539,70 | 533,80 | 535,80 | -0,19% | - |
| 22.10.2025 | 544,90 | 548,00 | 536,80 | 536,80 | -1,07% | - |
| 21.10.2025 | 538,70 | 545,40 | 535,40 | 542,60 | 0,72% | - |
| 20.10.2025 | 536,50 | 543,30 | 530,30 | 538,70 | 0,90% | - |
| 17.10.2025 | 534,10 | 539,10 | 526,00 | 533,90 | 0,07% | - |
| 16.10.2025 | 548,80 | 552,90 | 532,90 | 533,50 | -3,37% | - |
| 15.10.2025 | 567,40 | 572,30 | 549,00 | 552,10 | -2,16% | - |
| 14.10.2025 | 552,00 | 565,40 | 546,00 | 564,30 | 2,10% | - |
| 13.10.2025 | 544,20 | 556,50 | 544,20 | 552,70 | 1,26% | - |
| 10.10.2025 | 548,00 | 552,50 | 545,00 | 545,80 | -0,40% | - |
| 09.10.2025 | 546,40 | 550,20 | 544,10 | 548,00 | 0,33% | - |
| 08.10.2025 | 540,10 | 550,50 | 540,10 | 546,20 | 1,54% | - |
| 07.10.2025 | 543,10 | 547,10 | 536,70 | 537,90 | -1,01% | - |
| 06.10.2025 | 540,70 | 546,90 | 537,10 | 543,40 | 0,52% | 3,00 |
| 03.10.2025 | 535,90 | 542,60 | 526,40 | 540,60 | 1,05% | - |
| 02.10.2025 | 528,60 | 536,30 | 525,80 | 535,00 | 1,67% | - |
| 01.10.2025 | 537,10 | 538,40 | 524,80 | 526,20 | -1,76% | 1,00 |
| 30.09.2025 | 529,50 | 537,10 | 527,40 | 535,60 | 1,46% | - |
| 29.09.2025 | 524,80 | 528,60 | 522,80 | 527,90 | 0,23% | - |
| 26.09.2025 | 521,30 | 526,90 | 519,00 | 526,70 | 0,75% | - |
| 25.09.2025 | 517,00 | 523,70 | 514,30 | 522,80 | 0,67% | - |
| 24.09.2025 | 520,90 | 527,00 | 514,90 | 519,30 | -0,13% | - |
| 23.09.2025 | 524,20 | 530,50 | 520,00 | 520,00 | -0,95% | - |
| 22.09.2025 | 527,00 | 529,60 | 523,00 | 525,00 | -0,77% | 70,00 |