467,900€
-0,95%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 471,00 | 478,60 | 468,80 | 472,80 | 0,08% | - |
| 11.11.2026 | 473,10 | 480,90 | 471,00 | 472,40 | -0,02% | 1,00 |
| 10.11.2026 | 473,10 | 476,30 | 464,90 | 472,50 | -1,73% | - |
| 09.11.2026 | 465,00 | 481,00 | 463,50 | 480,80 | 3,44% | - |
| 06.11.2026 | 470,50 | 473,60 | 462,80 | 464,80 | -5,76% | - |
| 05.11.2026 | 494,10 | 508,00 | 491,20 | 493,20 | -0,32% | - |
| 04.11.2026 | 485,90 | 496,40 | 466,30 | 494,80 | 1,50% | - |
| 03.11.2026 | 493,60 | 497,15 | 485,60 | 487,50 | -1,12% | - |
| 02.11.2026 | 484,20 | 498,90 | 479,60 | 493,00 | 2,15% | - |
| 30.10.2026 | 476,60 | 486,30 | 473,20 | 482,60 | 0,46% | - |
| 29.10.2026 | 460,30 | 487,80 | 451,00 | 480,40 | 4,34% | 3,00 |
| 28.10.2026 | 452,50 | 460,50 | 450,00 | 460,40 | 1,84% | - |
| 27.10.2026 | 450,90 | 454,70 | 448,00 | 452,10 | 0,18% | - |
| 26.10.2026 | 452,70 | 457,40 | 449,40 | 451,30 | -0,51% | - |
| 23.10.2026 | 461,50 | 462,30 | 449,70 | 453,60 | -1,56% | - |
| 22.10.2026 | 452,80 | 461,00 | 448,60 | 460,80 | 2,22% | - |
| 21.10.2026 | 451,70 | 455,30 | 449,20 | 450,80 | -1,03% | - |
| 20.10.2026 | 447,50 | 457,00 | 444,10 | 455,50 | 2,04% | - |
| 19.10.2026 | 449,60 | 451,80 | 442,60 | 446,40 | 0,27% | - |
| 16.10.2026 | 437,80 | 450,60 | 436,50 | 445,20 | 1,11% | - |
| 15.10.2026 | 422,20 | 440,70 | 418,40 | 440,30 | 4,39% | - |
| 14.10.2026 | 421,80 | 424,80 | 418,30 | 421,80 | -0,09% | - |
| 13.10.2026 | 430,10 | 432,00 | 421,70 | 422,20 | -1,84% | 1,00 |
| 12.10.2026 | 427,10 | 434,30 | 426,90 | 430,10 | 0,82% | - |
| 09.10.2026 | 429,50 | 431,90 | 425,80 | 426,60 | -0,47% | - |
| 08.10.2026 | 427,80 | 429,30 | 421,70 | 428,60 | 0,16% | - |
| 07.10.2026 | 435,50 | 438,50 | 424,60 | 427,90 | -1,65% | - |
| 06.10.2026 | 432,50 | 437,40 | 430,30 | 435,10 | 0,58% | 1,00 |
| 05.10.2026 | 428,60 | 434,10 | 424,70 | 432,60 | 0,65% | - |
| 02.10.2026 | 426,20 | 432,80 | 424,30 | 429,80 | 0,21% | - |
| 01.10.2026 | 423,50 | 429,50 | 418,00 | 428,90 | 0,61% | - |
| 30.09.2026 | 422,40 | 428,10 | 421,50 | 426,30 | 0,90% | - |
| 29.09.2026 | 431,50 | 437,00 | 416,50 | 422,50 | -2,51% | - |
| 28.09.2026 | 425,20 | 433,40 | 419,80 | 433,40 | 2,27% | - |
| 25.09.2026 | 422,40 | 429,50 | 419,60 | 423,80 | 0,71% | - |
| 24.09.2026 | 430,80 | 434,00 | 420,50 | 420,80 | -3,02% | 7,00 |
| 23.09.2026 | 436,20 | 444,80 | 429,30 | 433,90 | -0,66% | - |
| 22.09.2026 | 435,10 | 445,10 | 431,80 | 436,80 | 0,16% | - |
| 21.09.2026 | 429,00 | 437,20 | 427,50 | 436,10 | 1,66% | - |
| 18.09.2026 | 430,00 | 433,30 | 426,30 | 429,00 | -0,49% | - |
| 17.09.2026 | 433,50 | 439,10 | 427,30 | 431,10 | -0,67% | - |
| 16.09.2026 | 439,20 | 443,40 | 431,50 | 434,00 | -1,03% | - |
| 15.09.2026 | 434,20 | 439,60 | 429,40 | 438,50 | 1,72% | - |
| 14.09.2026 | 439,70 | 442,10 | 430,80 | 431,10 | -1,93% | - |
| 11.09.2026 | 432,70 | 441,70 | 432,70 | 439,60 | 2,23% | - |
| 10.09.2026 | 434,30 | 435,90 | 423,20 | 430,00 | -1,01% | - |
| 09.09.2026 | 440,10 | 449,60 | 433,90 | 434,40 | -1,92% | - |
| 08.09.2026 | 441,50 | 443,90 | 437,80 | 442,90 | 0,34% | - |
| 07.09.2026 | 443,30 | 443,30 | 441,40 | 441,40 | -0,50% | 1,00 |
| 04.09.2026 | 437,80 | 446,00 | 437,00 | 443,60 | 1,00% | - |
| 03.09.2026 | 446,00 | 450,80 | 438,20 | 439,20 | -2,01% | - |
| 02.09.2026 | 435,60 | 449,60 | 435,60 | 448,20 | 2,47% | - |
| 01.09.2026 | 446,50 | 450,90 | 433,60 | 437,40 | -2,19% | - |
| 31.08.2026 | 457,40 | 457,80 | 446,40 | 447,20 | -2,59% | - |
| 28.08.2026 | 453,70 | 460,30 | 453,40 | 459,10 | 1,12% | - |
| 27.08.2026 | 456,70 | 467,60 | 452,70 | 454,00 | -0,57% | - |
| 26.08.2026 | 455,50 | 465,20 | 454,60 | 456,60 | 0,02% | - |
| 25.08.2026 | 457,80 | 460,80 | 450,90 | 456,50 | 0,09% | - |
| 24.08.2026 | 458,00 | 464,60 | 454,10 | 456,10 | -0,80% | - |
| 21.08.2026 | 451,30 | 460,50 | 449,00 | 459,80 | 1,68% | - |
| 20.08.2026 | 457,90 | 463,30 | 449,60 | 452,20 | -1,42% | - |
| 19.08.2026 | 451,70 | 462,40 | 449,80 | 458,70 | 0,88% | 4,00 |
| 18.08.2026 | 465,50 | 490,70 | 451,20 | 454,70 | -2,36% | 4,00 |
| 17.08.2026 | 473,60 | 475,30 | 464,80 | 465,70 | -1,88% | - |
| 14.08.2026 | 472,50 | 478,20 | 470,10 | 474,60 | 0,19% | - |
| 13.08.2026 | 471,90 | 477,60 | 469,50 | 473,70 | 0,59% | 3,00 |
| 12.08.2026 | 479,70 | 481,90 | 469,10 | 470,90 | -1,73% | - |
| 11.08.2026 | 475,90 | 482,60 | 473,20 | 479,20 | 0,76% | - |
| 10.08.2026 | 474,60 | 476,00 | 471,40 | 475,60 | 0,40% | - |
| 07.08.2026 | 478,50 | 485,95 | 465,70 | 473,70 | 1,48% | - |
| 06.08.2026 | 478,90 | 485,10 | 465,70 | 466,80 | -2,77% | - |
| 05.08.2026 | 483,20 | 486,90 | 478,70 | 480,10 | -0,35% | 1,00 |
| 04.08.2026 | 471,50 | 481,90 | 468,00 | 481,80 | 2,23% | - |
| 03.08.2026 | 457,70 | 474,40 | 457,30 | 471,30 | 3,58% | - |
| 31.07.2026 | 471,20 | 472,20 | 454,40 | 455,00 | -2,90% | - |
| 30.07.2026 | 496,70 | 503,65 | 464,70 | 468,60 | -5,66% | - |
| 29.07.2026 | 512,00 | 517,50 | 496,60 | 496,70 | -2,75% | - |
| 28.07.2026 | 501,50 | 513,50 | 500,95 | 510,75 | 1,84% | - |
| 27.07.2026 | 492,10 | 505,50 | 490,70 | 501,50 | 1,48% | - |
| 24.07.2026 | 480,70 | 494,20 | 477,60 | 494,20 | 2,85% | - |
| 23.07.2026 | 482,50 | 485,10 | 475,70 | 480,50 | -0,31% | - |
| 22.07.2026 | 479,10 | 488,90 | 477,30 | 482,00 | -0,41% | - |
| 21.07.2026 | 486,60 | 492,50 | 481,00 | 484,00 | 0,62% | - |
| 20.07.2026 | 491,90 | 495,90 | 480,40 | 481,00 | -2,53% | - |
| 17.07.2026 | 499,85 | 511,50 | 492,80 | 493,50 | -2,03% | - |
| 16.07.2026 | 496,80 | 506,00 | 494,20 | 503,75 | 0,69% | - |
| 15.07.2026 | 502,50 | 503,75 | 495,70 | 500,30 | -0,68% | - |
| 14.07.2026 | 500,40 | 509,25 | 498,85 | 503,75 | 0,76% | - |
| 13.07.2026 | 506,00 | 509,25 | 498,80 | 499,95 | -1,29% | - |
| 10.07.2026 | 500,40 | 508,75 | 498,30 | 506,50 | 0,95% | - |
| 09.07.2026 | 498,70 | 504,00 | 495,60 | 501,75 | 0,34% | - |
| 08.07.2026 | 520,50 | 520,50 | 497,10 | 500,05 | -3,51% | - |
| 07.07.2026 | 529,00 | 531,25 | 516,75 | 518,25 | -1,61% | - |
| 06.07.2026 | 526,00 | 530,50 | 522,75 | 526,75 | 0,19% | - |
| 03.07.2026 | 524,00 | 526,50 | 523,50 | 525,75 | 1,40% | - |
| 02.07.2026 | 509,00 | 523,00 | 506,00 | 518,50 | 1,82% | 1,00 |
| 01.07.2026 | 505,00 | 511,75 | 494,60 | 509,25 | 1,34% | - |
| 30.06.2026 | 509,00 | 516,25 | 500,30 | 502,50 | -0,69% | - |
| 29.06.2026 | 541,00 | 557,25 | 501,75 | 506,00 | -6,21% | - |
| 26.06.2026 | 553,00 | 553,00 | 536,00 | 539,50 | -2,44% | - |