525,100€
0,63%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 526,40 | 531,10 | 523,90 | 529,10 | 0,32% | - |
| 18.09.2025 | 516,20 | 530,30 | 515,30 | 527,40 | 1,66% | - |
| 17.09.2025 | 513,90 | 523,50 | 512,50 | 518,80 | 0,89% | - |
| 16.09.2025 | 519,80 | 519,80 | 511,40 | 514,20 | -0,91% | 1,00 |
| 15.09.2025 | 525,00 | 529,70 | 518,90 | 518,90 | -1,18% | - |
| 12.09.2025 | 538,30 | 539,10 | 524,70 | 525,10 | -1,67% | - |
| 11.09.2025 | 527,40 | 539,00 | 525,30 | 534,00 | 1,44% | - |
| 10.09.2025 | 524,60 | 538,00 | 524,00 | 526,40 | 0,30% | - |
| 09.09.2025 | 533,10 | 535,40 | 519,90 | 524,80 | -1,54% | 20,00 |
| 08.09.2025 | 531,30 | 533,30 | 525,20 | 533,00 | 0,30% | - |
| 05.09.2025 | 531,40 | 532,30 | 524,20 | 531,40 | -0,06% | - |
| 04.09.2025 | 524,20 | 532,20 | 522,20 | 531,70 | 1,59% | - |
| 03.09.2025 | 528,40 | 531,80 | 518,70 | 523,40 | -0,89% | - |
| 02.09.2025 | 526,10 | 531,20 | 522,00 | 528,10 | 0,25% | - |
| 01.09.2025 | 527,80 | 527,80 | 525,00 | 526,80 | 0,00% | - |
| 29.08.2025 | 524,60 | 527,00 | 521,30 | 526,80 | 0,50% | - |
| 28.08.2025 | 529,00 | 531,80 | 521,60 | 524,20 | -1,15% | - |
| 27.08.2025 | 530,20 | 535,80 | 528,20 | 530,30 | 0,04% | - |
| 26.08.2025 | 520,40 | 530,50 | 516,60 | 530,10 | 1,73% | - |
| 25.08.2025 | 518,60 | 523,60 | 517,00 | 521,10 | 0,58% | - |
| 22.08.2025 | 517,70 | 524,60 | 516,80 | 518,10 | 0,06% | - |
| 21.08.2025 | 515,00 | 519,10 | 512,20 | 517,80 | 0,66% | - |
| 20.08.2025 | 521,90 | 522,40 | 511,20 | 514,40 | -1,30% | - |
| 19.08.2025 | 517,00 | 521,90 | 515,30 | 521,20 | 0,81% | 5,00 |
| 18.08.2025 | 520,90 | 523,20 | 516,30 | 517,00 | -0,73% | - |
| 15.08.2025 | 525,90 | 528,30 | 519,90 | 520,80 | -1,06% | - |
| 14.08.2025 | 529,80 | 531,20 | 523,20 | 526,40 | -0,75% | 40,00 |
| 13.08.2025 | 527,20 | 530,40 | 520,40 | 530,40 | 0,42% | - |
| 12.08.2025 | 516,70 | 528,80 | 515,50 | 528,20 | 2,07% | 3,00 |
| 11.08.2025 | 524,40 | 527,40 | 515,80 | 517,50 | -1,39% | - |
| 08.08.2025 | 514,70 | 528,20 | 514,70 | 524,80 | 1,94% | - |
| 07.08.2025 | 512,90 | 524,80 | 503,85 | 514,80 | 0,12% | 4,00 |
| 06.08.2025 | 524,80 | 527,10 | 512,10 | 514,20 | -2,17% | - |
| 05.08.2025 | 520,40 | 527,10 | 517,20 | 525,60 | 0,88% | 5,00 |
| 04.08.2025 | 498,60 | 530,00 | 498,60 | 521,00 | 4,43% | 50,00 |
| 01.08.2025 | 503,55 | 503,55 | 489,00 | 498,90 | -0,87% | - |
| 31.07.2025 | 503,10 | 508,30 | 487,55 | 503,30 | -0,16% | - |
| 30.07.2025 | 502,20 | 507,80 | 501,30 | 504,10 | 0,48% | - |
| 29.07.2025 | 497,00 | 503,90 | 497,00 | 501,70 | 0,85% | - |
| 28.07.2025 | 500,65 | 503,90 | 494,50 | 497,45 | -0,32% | - |
| 25.07.2025 | 496,35 | 499,70 | 494,50 | 499,05 | 0,86% | - |
| 24.07.2025 | 488,20 | 495,35 | 485,55 | 494,80 | 1,41% | - |
| 23.07.2025 | 486,60 | 491,55 | 485,10 | 487,90 | 0,28% | - |
| 22.07.2025 | 481,80 | 486,80 | 477,75 | 486,55 | 0,88% | - |
| 21.07.2025 | 486,00 | 492,95 | 481,35 | 482,30 | -0,77% | - |
| 18.07.2025 | 476,95 | 486,40 | 471,70 | 486,05 | 1,97% | - |
| 17.07.2025 | 469,45 | 477,00 | 469,00 | 476,65 | 1,45% | - |
| 16.07.2025 | 472,75 | 475,25 | 458,90 | 469,85 | -0,70% | - |
| 15.07.2025 | 484,30 | 488,25 | 472,85 | 473,15 | -2,13% | - |
| 14.07.2025 | 480,65 | 484,50 | 478,00 | 483,45 | 0,67% | - |
| 11.07.2025 | 483,35 | 483,35 | 473,10 | 480,25 | -0,55% | - |
| 10.07.2025 | 483,80 | 488,30 | 480,15 | 482,90 | -0,12% | - |
| 09.07.2025 | 476,90 | 483,65 | 474,10 | 483,50 | 1,32% | - |
| 08.07.2025 | 475,20 | 478,35 | 472,90 | 477,20 | 0,55% | - |
| 07.07.2025 | 471,45 | 479,65 | 471,45 | 474,60 | 0,67% | - |
| 04.07.2025 | 474,60 | 474,60 | 471,05 | 471,45 | -0,79% | - |
| 03.07.2025 | 473,50 | 478,10 | 471,00 | 475,20 | 0,34% | - |
| 02.07.2025 | 472,40 | 476,80 | 469,20 | 473,60 | 0,08% | 1,00 |
| 01.07.2025 | 465,80 | 476,05 | 461,35 | 473,20 | 1,62% | - |
| 30.06.2025 | 468,85 | 471,30 | 464,20 | 465,65 | -0,96% | - |
| 27.06.2025 | 462,15 | 470,60 | 459,05 | 470,15 | 1,54% | - |
| 26.06.2025 | 458,50 | 465,00 | 454,75 | 463,00 | 0,88% | - |
| 25.06.2025 | 475,80 | 477,40 | 458,95 | 458,95 | -3,54% | - |
| 24.06.2025 | 478,80 | 480,95 | 473,95 | 475,80 | -0,31% | - |
| 23.06.2025 | 468,35 | 477,30 | 464,45 | 477,30 | 2,25% | 7,00 |