468,400€
-0,89%
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 | 478,10 | 468,00 | 468,40 | -0,89% | - |
| 11.11.2026 | 475,70 | 480,40 | 470,90 | 472,60 | -0,25% | 90,00 |
| 10.11.2026 | 473,10 | 475,30 | 464,80 | 473,80 | 0,13% | - |
| 09.11.2026 | 465,50 | 480,90 | 463,00 | 473,20 | 1,68% | 90,00 |
| 06.11.2026 | 471,70 | 474,60 | 462,80 | 465,40 | -0,79% | 15,00 |
| 05.11.2026 | 494,10 | 508,00 | 462,40 | 469,10 | -5,50% | 155,00 |
| 04.11.2026 | 483,40 | 496,40 | 475,00 | 496,40 | 1,93% | 92,00 |
| 03.11.2026 | 491,90 | 495,60 | 485,40 | 487,00 | -1,54% | - |
| 02.11.2026 | 485,20 | 498,80 | 482,60 | 494,60 | 2,11% | 45,00 |
| 30.10.2026 | 477,00 | 485,60 | 474,10 | 484,40 | 1,00% | 41,00 |
| 29.10.2026 | 460,10 | 487,90 | 454,50 | 479,60 | 4,90% | 28,00 |
| 28.10.2026 | 451,70 | 458,90 | 450,80 | 457,20 | 0,97% | - |
| 27.10.2026 | 451,40 | 455,20 | 448,00 | 452,80 | 0,31% | 16,00 |
| 26.10.2026 | 453,70 | 457,40 | 449,40 | 451,40 | -0,53% | - |
| 23.10.2026 | 461,80 | 462,90 | 449,70 | 453,80 | -1,75% | - |
| 22.10.2026 | 449,60 | 462,10 | 448,90 | 461,90 | 1,83% | 60,00 |
| 21.10.2026 | 453,00 | 454,30 | 449,20 | 453,60 | 0,09% | 23,00 |
| 20.10.2026 | 446,90 | 456,90 | 444,10 | 453,20 | 1,21% | 3,00 |
| 19.10.2026 | 448,80 | 450,00 | 442,40 | 447,80 | 0,45% | 84,00 |
| 16.10.2026 | 438,10 | 450,90 | 436,40 | 445,80 | 1,83% | 114,00 |
| 15.10.2026 | 440,10 | 440,40 | 437,80 | 437,80 | 3,69% | - |
| 14.10.2026 | 421,60 | 424,70 | 418,20 | 422,20 | 0,09% | 13,00 |
| 13.10.2026 | 426,80 | 430,40 | 421,60 | 421,80 | -1,45% | - |
| 12.10.2026 | 428,20 | 434,30 | 426,70 | 428,00 | 0,19% | - |
| 09.10.2026 | 430,40 | 441,50 | 425,90 | 427,20 | -0,65% | 14,00 |
| 08.10.2026 | 427,50 | 431,20 | 421,40 | 430,00 | 0,51% | 56,00 |
| 07.10.2026 | 435,50 | 437,40 | 424,20 | 427,80 | -1,56% | 20,00 |
| 06.10.2026 | 433,30 | 437,40 | 432,10 | 434,60 | 0,42% | 14,00 |
| 05.10.2026 | 430,50 | 434,10 | 424,70 | 432,80 | 0,89% | 60,00 |
| 02.10.2026 | 426,90 | 433,10 | 426,00 | 429,00 | 0,61% | - |
| 01.10.2026 | 426,30 | 429,60 | 417,80 | 426,40 | 0,57% | 3,00 |
| 30.09.2026 | 422,70 | 428,10 | 421,40 | 424,00 | 0,24% | 18,00 |
| 29.09.2026 | 431,40 | 438,00 | 416,50 | 423,00 | -1,95% | 15,00 |
| 28.09.2026 | 424,10 | 433,40 | 420,10 | 431,40 | 1,46% | - |
| 25.09.2026 | 422,10 | 429,40 | 420,60 | 425,20 | 0,90% | 6,00 |
| 24.09.2026 | 429,60 | 432,30 | 420,00 | 421,40 | -2,20% | 17,00 |
| 23.09.2026 | 437,40 | 444,80 | 429,20 | 430,90 | -1,22% | - |
| 22.09.2026 | 435,90 | 443,60 | 431,80 | 436,20 | 0,14% | 90,00 |
| 21.09.2026 | 429,60 | 437,20 | 427,40 | 435,60 | 1,59% | 17,00 |
| 18.09.2026 | 431,70 | 432,10 | 426,40 | 428,80 | -0,69% | 45,00 |
| 17.09.2026 | 435,60 | 438,30 | 427,10 | 431,80 | -0,39% | 48,00 |
| 16.09.2026 | 439,70 | 442,90 | 431,40 | 433,50 | -1,39% | 6,00 |
| 15.09.2026 | 433,50 | 441,50 | 429,50 | 439,60 | 1,24% | 15,00 |
| 14.09.2026 | 439,10 | 440,80 | 430,60 | 434,20 | -1,27% | 98,00 |
| 11.09.2026 | 434,20 | 441,60 | 433,30 | 439,80 | 1,57% | - |
| 10.09.2026 | 433,30 | 433,60 | 423,10 | 433,00 | 0,05% | 16,00 |
| 09.09.2026 | 440,50 | 447,60 | 432,00 | 432,80 | -1,81% | 760,00 |
| 08.09.2026 | 441,40 | 446,20 | 437,60 | 440,80 | -0,36% | 16,00 |
| 07.09.2026 | 443,20 | 443,70 | 441,70 | 442,40 | -0,18% | 31,00 |
| 04.09.2026 | 437,90 | 446,00 | 436,80 | 443,20 | 1,23% | 5,00 |
| 03.09.2026 | 445,90 | 450,90 | 437,60 | 437,80 | -1,79% | 10,00 |
| 02.09.2026 | 439,80 | 449,50 | 436,50 | 445,80 | 2,25% | 70,00 |
| 01.09.2026 | 446,80 | 447,50 | 433,80 | 436,00 | -2,46% | 22,00 |
| 31.08.2026 | 457,80 | 458,20 | 445,60 | 447,00 | -2,57% | 40,00 |
| 28.08.2026 | 453,60 | 460,30 | 453,30 | 458,80 | 1,28% | 87,00 |
| 27.08.2026 | 457,40 | 459,00 | 452,80 | 453,00 | -0,96% | 16,00 |
| 26.08.2026 | 455,30 | 465,20 | 454,90 | 457,40 | 0,40% | - |
| 25.08.2026 | 457,80 | 460,50 | 450,90 | 455,60 | -0,26% | 27,00 |
| 24.08.2026 | 457,70 | 464,60 | 454,70 | 456,80 | -0,26% | 5,00 |
| 21.08.2026 | 449,90 | 460,40 | 449,80 | 458,00 | 1,42% | 100,00 |
| 20.08.2026 | 450,60 | 456,80 | 449,60 | 451,60 | -1,53% | 7,00 |
| 19.08.2026 | 450,60 | 462,40 | 450,00 | 458,60 | -11,57% | 126,00 |
| 05.05.2026 | 517,30 | 524,00 | 513,75 | 518,60 | 0,52% | - |
| 04.05.2026 | 525,10 | 525,85 | 513,00 | 515,90 | -2,33% | 17,00 |
| 30.04.2026 | 524,25 | 531,50 | 510,75 | 528,20 | 0,97% | - |
| 29.04.2026 | 525,50 | 538,00 | 522,60 | 523,10 | -0,19% | 15,00 |
| 28.04.2026 | 520,25 | 525,85 | 513,25 | 524,10 | 0,75% | - |
| 27.04.2026 | 524,00 | 525,00 | 519,00 | 520,20 | -0,82% | - |
| 24.04.2026 | 530,30 | 531,25 | 521,50 | 524,50 | -0,87% | - |
| 23.04.2026 | 519,55 | 529,80 | 519,25 | 529,10 | 1,52% | 40,00 |
| 22.04.2026 | 525,50 | 534,00 | 520,80 | 521,20 | -0,74% | 42,00 |
| 21.04.2026 | 533,90 | 538,00 | 523,25 | 525,10 | -1,43% | 15,00 |
| 20.04.2026 | 526,40 | 534,00 | 525,00 | 532,70 | 0,66% | 84,00 |
| 17.04.2026 | 516,25 | 537,00 | 516,00 | 529,20 | 2,54% | 32,00 |
| 16.04.2026 | 523,80 | 527,35 | 514,25 | 516,10 | -1,34% | 17,00 |
| 15.04.2026 | 534,70 | 536,20 | 521,60 | 523,10 | -2,19% | - |
| 14.04.2026 | 539,90 | 540,30 | 534,60 | 534,80 | -1,05% | 17,00 |
| 13.04.2026 | 537,25 | 540,50 | 525,00 | 540,50 | 0,26% | - |
| 10.04.2026 | 534,75 | 539,10 | 532,25 | 539,10 | 0,88% | 11,00 |
| 09.04.2026 | 534,30 | 538,00 | 531,00 | 534,40 | -0,06% | 15,00 |
| 08.04.2026 | 520,55 | 536,50 | 519,55 | 534,70 | 4,13% | 116,00 |
| 07.04.2026 | 518,00 | 520,00 | 506,75 | 513,50 | -0,85% | 91,00 |
| 02.04.2026 | 513,25 | 527,60 | 510,60 | 517,90 | 0,19% | 63,00 |
| 01.04.2026 | 510,40 | 522,60 | 509,20 | 516,90 | 1,45% | - |
| 31.03.2026 | 503,50 | 514,50 | 496,55 | 509,50 | 1,94% | - |
| 30.03.2026 | 495,50 | 508,00 | 495,50 | 499,83 | 0,98% | 27,00 |
| 27.03.2026 | 504,50 | 504,90 | 488,40 | 494,95 | -1,74% | - |
| 26.03.2026 | 508,50 | 512,90 | 500,10 | 503,70 | -1,24% | - |
| 25.03.2026 | 499,40 | 510,50 | 494,25 | 510,00 | 2,32% | - |
| 24.03.2026 | 498,13 | 507,00 | 492,52 | 498,42 | 0,13% | - |
| 23.03.2026 | 482,13 | 505,80 | 480,10 | 497,80 | 1,98% | 41,00 |
| 20.03.2026 | 490,52 | 492,58 | 484,75 | 488,15 | -0,56% | 48,00 |
| 19.03.2026 | 495,38 | 496,02 | 481,80 | 490,90 | -0,69% | - |
| 18.03.2026 | 507,00 | 508,00 | 494,25 | 494,30 | -2,14% | 18,00 |
| 17.03.2026 | 507,50 | 514,00 | 498,70 | 505,10 | -0,63% | - |
| 16.03.2026 | 514,20 | 517,40 | 502,20 | 508,30 | -0,47% | 150,00 |
| 13.03.2026 | 511,00 | 518,20 | 508,40 | 510,70 | -0,02% | - |
| 12.03.2026 | 514,20 | 522,00 | 502,60 | 510,80 | -0,91% | 58,00 |
| 11.03.2026 | 523,80 | 524,90 | 513,80 | 515,50 | -1,66% | - |
| 10.03.2026 | 526,20 | 529,00 | 509,85 | 524,20 | -0,38% | 16,00 |