528,600€
1,34%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 524,50 | 537,70 | 523,50 | 530,30 | 1,43% | - |
| 20.01.2025 | 526,50 | 527,00 | 522,20 | 522,80 | -1,02% | 25,00 |
| 17.01.2025 | 517,00 | 530,10 | 516,80 | 528,20 | 2,38% | 78,00 |
| 16.01.2025 | 517,00 | 519,20 | 512,50 | 515,90 | -0,06% | - |
| 15.01.2025 | 503,20 | 517,30 | 502,30 | 516,20 | 2,69% | - |
| 14.01.2025 | 501,20 | 505,10 | 499,60 | 502,70 | 0,12% | 12,00 |
| 13.01.2025 | 497,10 | 502,20 | 495,50 | 502,10 | 1,10% | 39,00 |
| 10.01.2025 | 502,90 | 503,70 | 493,75 | 496,65 | -1,14% | - |
| 09.01.2025 | 501,40 | 503,10 | 500,90 | 502,40 | 0,20% | 9,00 |
| 08.01.2025 | 492,15 | 506,10 | 492,00 | 501,40 | 1,94% | 100,00 |
| 07.01.2025 | 497,25 | 500,75 | 487,95 | 491,85 | -1,28% | 7,00 |
| 06.01.2025 | 500,85 | 507,30 | 496,85 | 498,25 | -0,63% | - |
| 03.01.2025 | 497,75 | 504,50 | 496,40 | 501,40 | 0,73% | 6,00 |
| 02.01.2025 | 499,15 | 506,40 | 495,05 | 497,75 | -0,85% | 29,00 |
| 30.12.2024 | 505,60 | 507,00 | 502,00 | 502,00 | -1,08% | - |
| 27.12.2024 | 510,70 | 512,60 | 504,90 | 507,50 | -0,70% | - |
| 23.12.2024 | 512,90 | 514,00 | 508,30 | 511,10 | -0,08% | - |
| 20.12.2024 | 506,70 | 519,20 | 502,15 | 511,50 | 0,79% | - |
| 19.12.2024 | 516,40 | 520,70 | 506,00 | 507,50 | -1,82% | - |
| 18.12.2024 | 519,30 | 533,80 | 516,20 | 516,90 | -0,48% | - |
| 17.12.2024 | 520,10 | 523,40 | 517,60 | 519,40 | -0,29% | - |
| 16.12.2024 | 524,50 | 528,50 | 520,10 | 520,90 | -0,72% | - |
| 13.12.2024 | 532,20 | 533,20 | 521,40 | 524,70 | -1,39% | - |
| 12.12.2024 | 531,90 | 538,60 | 530,00 | 532,10 | -0,36% | - |
| 11.12.2024 | 535,30 | 543,90 | 533,90 | 534,00 | -0,28% | - |
| 10.12.2024 | 544,10 | 546,00 | 527,30 | 535,50 | -1,71% | - |
| 09.12.2024 | 550,50 | 556,20 | 538,70 | 544,80 | -0,98% | - |
| 06.12.2024 | 550,40 | 553,10 | 547,00 | 550,20 | 0,00% | 11,00 |
| 05.12.2024 | 554,00 | 555,40 | 542,40 | 550,20 | -0,63% | - |
| 04.12.2024 | 561,00 | 564,40 | 551,00 | 553,70 | -1,14% | - |
| 03.12.2024 | 565,20 | 565,80 | 556,10 | 560,10 | -0,85% | - |
| 02.12.2024 | 568,50 | 574,50 | 564,10 | 564,90 | 0,18% | - |
| 29.11.2024 | 563,90 | 587,20 | 562,70 | 563,90 | -0,19% | - |
| 28.11.2024 | 565,20 | 565,90 | 563,90 | 565,00 | 0,25% | 16,00 |
| 27.11.2024 | 575,30 | 575,80 | 559,90 | 563,60 | -1,00% | - |
| 26.11.2024 | 576,70 | 578,00 | 562,20 | 569,30 | -1,11% | - |
| 25.11.2024 | 574,40 | 582,10 | 565,40 | 575,70 | 0,30% | - |
| 22.11.2024 | 564,30 | 575,10 | 563,30 | 574,00 | 1,85% | - |
| 21.11.2024 | 554,80 | 566,20 | 554,10 | 563,60 | 1,48% | - |
| 20.11.2024 | 551,60 | 555,70 | 549,70 | 555,40 | 1,00% | - |
| 19.11.2024 | 549,30 | 552,20 | 542,00 | 549,90 | 0,15% | - |
| 18.11.2024 | 554,20 | 557,60 | 548,30 | 549,10 | -0,87% | 5,00 |
| 15.11.2024 | 554,80 | 559,00 | 549,20 | 553,90 | -0,91% | 6,00 |
| 14.11.2024 | 572,90 | 577,20 | 557,40 | 559,00 | -2,49% | 127,00 |
| 13.11.2024 | 570,00 | 575,60 | 568,40 | 573,30 | 0,33% | - |
| 12.11.2024 | 578,70 | 581,90 | 571,20 | 571,40 | -1,19% | 9,00 |
| 11.11.2024 | 578,90 | 587,40 | 578,20 | 578,30 | 0,02% | - |
| 08.11.2024 | 572,70 | 581,20 | 571,70 | 578,20 | 1,17% | - |
| 07.11.2024 | 575,50 | 580,10 | 568,60 | 571,50 | -0,66% | - |
| 06.11.2024 | 552,40 | 589,20 | 552,00 | 575,30 | 7,86% | - |
| 05.11.2024 | 535,70 | 538,20 | 532,00 | 533,40 | -0,34% | - |
| 04.11.2024 | 532,50 | 540,50 | 530,90 | 535,20 | 2,36% | - |
| 01.11.2024 | 545,10 | 548,50 | 519,95 | 522,85 | 0,46% | - |
| 31.10.2024 | 555,10 | 555,10 | 520,40 | 520,45 | -5,87% | 20,00 |
| 30.10.2024 | 538,30 | 561,60 | 526,45 | 552,90 | 10,25% | - |
| 29.10.2024 | 534,70 | 540,10 | 501,50 | 501,50 | -2,32% | - |
| 28.10.2024 | 530,10 | 535,70 | 505,65 | 513,40 | -2,78% | - |
| 25.10.2024 | 527,10 | 535,10 | 525,80 | 528,10 | 0,23% | - |
| 24.10.2024 | 520,70 | 528,10 | 517,50 | 526,90 | 1,00% | - |
| 23.10.2024 | 517,70 | 522,70 | 516,10 | 521,70 | 0,42% | - |
| 22.10.2024 | 532,90 | 534,30 | 519,50 | 519,50 | -2,70% | - |
| 21.10.2024 | 534,70 | 536,10 | 529,00 | 533,90 | -0,19% | - |
| 18.10.2024 | 528,70 | 536,50 | 524,10 | 534,90 | 1,00% | - |
| 17.10.2024 | 525,50 | 534,90 | 524,90 | 529,60 | 0,76% | - |
| 16.10.2024 | 515,60 | 526,40 | 514,40 | 525,60 | 1,82% | - |
| 15.10.2024 | 507,70 | 525,50 | 504,50 | 516,20 | 1,87% | - |
| 14.10.2024 | 498,50 | 507,10 | 496,70 | 506,70 | 1,66% | - |
| 11.10.2024 | 488,60 | 498,60 | 486,45 | 498,45 | 1,98% | - |
| 10.10.2024 | 485,15 | 493,80 | 478,80 | 488,75 | 0,68% | - |
| 09.10.2024 | 477,00 | 487,40 | 476,75 | 485,45 | 1,66% | - |
| 08.10.2024 | 472,05 | 478,35 | 471,10 | 477,50 | 0,98% | - |
| 07.10.2024 | 477,45 | 477,65 | 470,05 | 472,85 | -0,94% | - |
| 04.10.2024 | 472,95 | 479,25 | 472,50 | 477,35 | 1,02% | - |
| 03.10.2024 | 471,65 | 476,25 | 468,30 | 472,55 | 0,18% | - |
| 02.10.2024 | 482,30 | 484,30 | 469,60 | 471,70 | -2,44% | - |
| 01.10.2024 | 482,65 | 486,40 | 476,00 | 483,50 | 0,04% | - |
| 30.09.2024 | 482,60 | 484,40 | 475,85 | 483,30 | 0,10% | - |
| 27.09.2024 | 483,90 | 487,35 | 477,30 | 482,80 | -0,05% | - |
| 26.09.2024 | 482,65 | 497,30 | 481,85 | 483,05 | 0,27% | - |
| 25.09.2024 | 477,25 | 486,00 | 477,25 | 481,75 | 0,50% | - |
| 24.09.2024 | 490,55 | 491,25 | 475,50 | 479,35 | -2,26% | - |
| 23.09.2024 | 490,05 | 492,90 | 481,65 | 490,45 | 0,18% | - |
| 20.09.2024 | 491,30 | 496,80 | 487,85 | 489,55 | -0,40% | - |
| 19.09.2024 | 482,85 | 493,20 | 481,95 | 491,50 | 2,27% | - |
| 18.09.2024 | 480,85 | 485,55 | 476,80 | 480,60 | 0,01% | - |
| 17.09.2024 | 475,90 | 482,40 | 475,10 | 480,55 | 0,92% | - |
| 16.09.2024 | 469,05 | 478,10 | 468,10 | 476,15 | 1,30% | - |
| 13.09.2024 | 464,85 | 472,25 | 464,50 | 470,05 | 0,98% | - |
| 12.09.2024 | 461,95 | 467,95 | 460,55 | 465,50 | 1,02% | - |
| 11.09.2024 | 457,25 | 461,65 | 445,80 | 460,80 | 0,21% | - |
| 10.09.2024 | 457,75 | 462,45 | 455,30 | 459,85 | 0,32% | - |
| 09.09.2024 | 454,80 | 461,35 | 454,80 | 458,40 | 1,15% | - |
| 06.09.2024 | 455,45 | 464,60 | 452,85 | 453,20 | -0,58% | 153,00 |
| 05.09.2024 | 461,25 | 462,15 | 452,20 | 455,85 | -1,19% | 12,00 |
| 04.09.2024 | 468,25 | 476,05 | 454,75 | 461,35 | -1,97% | - |
| 03.09.2024 | 479,65 | 482,25 | 468,80 | 470,60 | -2,11% | - |
| 02.09.2024 | 483,35 | 483,35 | 480,70 | 480,75 | -0,57% | - |
| 30.08.2024 | 473,50 | 485,15 | 473,05 | 483,50 | 2,28% | - |
| 29.08.2024 | 463,05 | 476,00 | 462,90 | 472,70 | 2,13% | - |
| 28.08.2024 | 465,40 | 469,45 | 461,95 | 462,85 | -0,18% | 16,00 |