499,100€
3,89%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 488,50 | 499,85 | 487,50 | 498,60 | 3,79% | - |
| 11.06.2026 | 478,80 | 483,30 | 474,40 | 480,40 | 0,19% | - |
| 10.06.2026 | 495,70 | 497,30 | 478,40 | 479,50 | -2,48% | - |
| 09.06.2026 | 479,80 | 491,70 | 479,80 | 491,70 | 1,72% | - |
| 08.06.2026 | 500,55 | 503,50 | 480,50 | 483,40 | -3,22% | - |
| 05.06.2026 | 500,40 | 505,00 | 493,00 | 499,50 | -0,25% | - |
| 04.06.2026 | 503,00 | 508,25 | 497,90 | 500,75 | 0,29% | - |
| 03.06.2026 | 496,30 | 501,75 | 494,20 | 499,30 | 1,18% | 2,00 |
| 02.06.2026 | 490,70 | 498,10 | 485,80 | 493,50 | 1,59% | - |
| 01.06.2026 | 500,00 | 500,45 | 485,40 | 485,80 | -1,52% | - |
| 29.05.2026 | 493,70 | 495,30 | 493,00 | 493,30 | 0,14% | - |
| 28.05.2026 | 494,10 | 495,70 | 486,10 | 492,60 | 0,06% | - |
| 27.05.2026 | 482,30 | 495,40 | 480,10 | 492,30 | 2,46% | - |
| 26.05.2026 | 465,20 | 481,70 | 461,30 | 480,50 | 3,33% | - |
| 25.05.2026 | 462,50 | 465,90 | 460,70 | 465,00 | 0,85% | - |
| 22.05.2026 | 463,10 | 472,20 | 456,40 | 461,10 | -0,39% | - |
| 21.05.2026 | 466,20 | 467,30 | 458,50 | 462,90 | -0,32% | - |
| 20.05.2026 | 459,60 | 465,10 | 456,50 | 464,40 | 0,74% | - |
| 19.05.2026 | 477,60 | 479,50 | 453,50 | 461,00 | -3,84% | 3,00 |
| 18.05.2026 | 480,50 | 482,60 | 476,40 | 479,40 | -0,42% | 1,00 |
| 15.05.2026 | 492,90 | 493,90 | 478,70 | 481,40 | -3,02% | - |
| 14.05.2026 | 492,30 | 499,50 | 492,30 | 496,40 | 1,00% | - |
| 13.05.2026 | 495,10 | 499,65 | 489,00 | 491,50 | -1,03% | - |
| 12.05.2026 | 497,30 | 501,40 | 492,50 | 496,60 | -0,28% | - |
| 11.05.2026 | 501,00 | 503,00 | 495,70 | 498,00 | -1,34% | 1,00 |
| 08.05.2026 | 512,00 | 514,75 | 503,00 | 504,75 | -1,03% | - |
| 07.05.2026 | 523,50 | 528,00 | 509,25 | 510,00 | -2,63% | - |
| 06.05.2026 | 518,50 | 529,25 | 516,50 | 523,75 | 0,87% | - |
| 05.05.2026 | 516,00 | 520,00 | 516,00 | 519,25 | 1,07% | - |
| 04.05.2026 | 524,25 | 525,50 | 513,00 | 513,75 | -2,65% | - |
| 30.04.2026 | 525,50 | 528,00 | 510,75 | 527,75 | -0,09% | - |
| 29.04.2026 | 524,25 | 538,00 | 524,25 | 528,25 | 1,78% | - |
| 28.04.2026 | 520,50 | 524,25 | 513,50 | 519,00 | -0,76% | - |
| 27.04.2026 | 525,00 | 525,00 | 519,50 | 523,00 | -0,85% | - |
| 24.04.2026 | 529,75 | 531,75 | 521,50 | 527,50 | 0,19% | - |
| 23.04.2026 | 522,00 | 528,25 | 518,50 | 526,50 | 0,81% | - |
| 22.04.2026 | 523,50 | 534,25 | 521,25 | 522,25 | -0,57% | - |
| 21.04.2026 | 532,75 | 538,00 | 523,25 | 525,25 | -0,14% | - |
| 20.04.2026 | 530,00 | 530,00 | 525,25 | 526,00 | -1,27% | - |
| 17.04.2026 | 516,00 | 537,00 | 516,00 | 532,75 | 2,60% | - |
| 16.04.2026 | 523,25 | 527,25 | 518,50 | 519,25 | -0,95% | - |
| 15.04.2026 | 534,75 | 536,25 | 521,75 | 524,25 | -2,28% | 42,00 |
| 14.04.2026 | 540,50 | 540,75 | 535,25 | 536,50 | 1,23% | - |
| 13.04.2026 | 538,50 | 538,50 | 525,00 | 530,00 | -0,84% | - |
| 10.04.2026 | 534,25 | 535,50 | 534,00 | 534,50 | -0,28% | - |
| 09.04.2026 | 535,50 | 538,00 | 530,50 | 536,00 | 2,93% | - |
| 08.04.2026 | 512,50 | 522,50 | 509,00 | 520,75 | 1,91% | - |
| 07.04.2026 | 517,50 | 521,00 | 506,75 | 511,00 | -1,58% | - |
| 02.04.2026 | 516,70 | 527,60 | 510,60 | 519,20 | 0,08% | 46,00 |
| 01.04.2026 | 509,90 | 522,60 | 508,70 | 518,80 | 1,83% | - |
| 31.03.2026 | 500,25 | 514,50 | 496,50 | 509,50 | 2,00% | - |
| 30.03.2026 | 496,10 | 508,00 | 495,80 | 499,50 | -0,10% | - |
| 27.03.2026 | 502,70 | 505,30 | 497,90 | 500,00 | -1,05% | - |
| 26.03.2026 | 507,60 | 512,90 | 502,90 | 505,30 | -0,63% | - |
| 25.03.2026 | 496,40 | 509,30 | 494,25 | 508,50 | 0,73% | - |
| 24.03.2026 | 497,05 | 507,00 | 492,80 | 504,80 | 0,99% | - |
| 23.03.2026 | 490,40 | 505,90 | 479,00 | 499,85 | 2,80% | - |
| 20.03.2026 | 490,30 | 494,80 | 484,75 | 486,25 | -0,65% | - |
| 19.03.2026 | 495,50 | 496,30 | 481,80 | 489,45 | -1,45% | - |
| 18.03.2026 | 505,50 | 508,90 | 496,65 | 496,65 | -1,94% | 1,00 |
| 17.03.2026 | 508,50 | 514,50 | 502,90 | 506,50 | -0,80% | - |
| 16.03.2026 | 509,70 | 517,40 | 507,20 | 510,60 | 0,00% | - |
| 13.03.2026 | 510,30 | 518,20 | 508,40 | 510,60 | -0,89% | - |
| 12.03.2026 | 516,30 | 522,00 | 507,00 | 515,20 | 0,14% | - |
| 11.03.2026 | 523,30 | 524,40 | 514,30 | 514,50 | -2,11% | - |
| 10.03.2026 | 526,30 | 530,00 | 520,80 | 525,60 | -0,10% | - |
| 09.03.2026 | 520,20 | 530,00 | 509,60 | 526,10 | -0,06% | - |
| 06.03.2026 | 545,20 | 546,30 | 518,90 | 526,40 | -2,63% | - |
| 05.03.2026 | 567,80 | 569,80 | 537,30 | 540,60 | -4,50% | - |
| 04.03.2026 | 565,10 | 571,10 | 560,50 | 566,10 | -0,35% | - |
| 03.03.2026 | 569,20 | 570,40 | 556,80 | 568,10 | -0,63% | - |
| 02.03.2026 | 569,40 | 574,20 | 561,00 | 571,70 | 0,03% | - |
| 27.02.2026 | 575,00 | 575,00 | 565,30 | 571,50 | -0,37% | - |
| 26.02.2026 | 570,10 | 577,50 | 568,70 | 573,60 | 0,21% | - |
| 25.02.2026 | 592,00 | 594,70 | 570,70 | 572,40 | -3,02% | - |
| 24.02.2026 | 580,10 | 592,70 | 579,80 | 590,20 | 1,57% | - |
| 23.02.2026 | 581,80 | 582,60 | 575,60 | 581,10 | 0,00% | - |
| 20.02.2026 | 573,90 | 583,80 | 570,50 | 581,10 | 1,73% | - |
| 19.02.2026 | 561,70 | 572,50 | 557,60 | 571,20 | 1,87% | - |
| 18.02.2026 | 562,30 | 568,50 | 559,40 | 560,70 | -0,76% | - |
| 17.02.2026 | 570,70 | 573,60 | 550,90 | 565,00 | -1,48% | - |
| 16.02.2026 | 572,00 | 575,00 | 571,90 | 573,50 | 0,00% | - |
| 13.02.2026 | 558,50 | 576,90 | 554,50 | 573,50 | 2,70% | - |
| 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% | - |