537,400€
-0,20%
Echtzeit-Aktienkurs Martin Marietta Materials Inc.
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 538,40 | 545,00 | 530,20 | 534,70 | -0,71% | - |
| 11.12.2025 | 528,80 | 541,00 | 527,80 | 538,50 | 2,61% | - |
| 10.12.2025 | 526,30 | 535,00 | 522,70 | 524,80 | -0,53% | 100,00 |
| 09.12.2025 | 534,80 | 536,90 | 525,70 | 527,60 | -1,12% | - |
| 08.12.2025 | 536,30 | 544,70 | 529,30 | 533,60 | -0,41% | - |
| 05.12.2025 | 531,80 | 537,40 | 524,60 | 535,80 | 1,21% | - |
| 04.12.2025 | 528,80 | 531,10 | 524,60 | 529,40 | 0,49% | - |
| 03.12.2025 | 523,20 | 528,30 | 519,60 | 526,80 | 0,42% | - |
| 02.12.2025 | 529,50 | 532,00 | 522,10 | 524,60 | -1,32% | - |
| 01.12.2025 | 534,20 | 537,50 | 529,50 | 531,60 | -1,30% | - |
| 28.11.2025 | 538,10 | 547,10 | 528,55 | 538,60 | 0,32% | - |
| 27.11.2025 | 536,90 | 538,00 | 536,80 | 536,90 | -0,13% | - |
| 26.11.2025 | 535,50 | 540,30 | 532,90 | 537,60 | 0,37% | - |
| 25.11.2025 | 524,40 | 537,20 | 522,20 | 535,60 | 2,29% | - |
| 24.11.2025 | 525,40 | 526,80 | 520,10 | 523,60 | -0,49% | - |
| 21.11.2025 | 518,30 | 533,80 | 515,70 | 526,20 | 1,25% | - |
| 20.11.2025 | 524,80 | 531,90 | 518,60 | 519,70 | 0,89% | - |
| 19.11.2025 | 511,40 | 527,80 | 508,60 | 515,10 | 0,37% | - |
| 18.11.2025 | 504,90 | 529,00 | 504,60 | 513,20 | 0,53% | - |
| 17.11.2025 | 515,80 | 531,40 | 509,60 | 510,50 | -0,68% | - |
| 14.11.2025 | 516,60 | 518,50 | 511,50 | 514,00 | -1,27% | - |
| 13.11.2025 | 531,70 | 531,80 | 520,20 | 520,60 | -2,22% | - |
| 12.11.2025 | 537,20 | 539,50 | 530,60 | 532,40 | 0,08% | - |
| 11.11.2025 | 533,20 | 544,50 | 530,20 | 532,00 | -0,64% | - |
| 10.11.2025 | 532,00 | 536,50 | 524,40 | 535,40 | 1,67% | - |
| 07.11.2025 | 528,20 | 531,90 | 521,90 | 526,60 | -0,60% | - |
| 06.11.2025 | 530,00 | 531,60 | 519,80 | 529,80 | 0,04% | - |
| 05.11.2025 | 543,70 | 550,50 | 528,40 | 529,60 | -2,25% | - |
| 04.11.2025 | 532,30 | 558,90 | 530,30 | 541,80 | 1,04% | - |
| 03.11.2025 | 531,90 | 539,70 | 530,80 | 536,20 | 0,71% | - |
| 31.10.2025 | 530,70 | 575,90 | 523,30 | 532,40 | 0,32% | - |
| 30.10.2025 | 531,00 | 532,40 | 521,80 | 530,70 | -0,17% | - |
| 29.10.2025 | 531,70 | 541,85 | 525,80 | 531,60 | 0,23% | - |
| 28.10.2025 | 528,90 | 540,20 | 526,00 | 530,40 | 0,34% | - |
| 27.10.2025 | 538,50 | 547,40 | 528,60 | 528,60 | -1,78% | - |
| 24.10.2025 | 535,20 | 541,90 | 533,80 | 538,20 | 0,35% | - |
| 23.10.2025 | 537,50 | 539,70 | 532,20 | 536,30 | -1,45% | - |
| 22.10.2025 | 545,10 | 548,70 | 535,20 | 544,20 | 1,19% | - |
| 21.10.2025 | 539,00 | 549,40 | 534,90 | 537,80 | -0,17% | - |
| 20.10.2025 | 537,70 | 542,20 | 530,60 | 538,70 | 0,62% | - |
| 17.10.2025 | 529,00 | 539,20 | 525,30 | 535,40 | -0,07% | - |
| 16.10.2025 | 548,60 | 551,20 | 535,50 | 535,80 | -2,86% | - |
| 15.10.2025 | 567,10 | 572,20 | 549,00 | 551,60 | -2,49% | - |
| 14.10.2025 | 547,70 | 566,00 | 545,50 | 565,70 | 2,44% | - |
| 13.10.2025 | 551,50 | 556,50 | 546,10 | 552,20 | 1,14% | 144,00 |
| 10.10.2025 | 548,60 | 552,50 | 544,40 | 546,00 | -0,33% | - |
| 09.10.2025 | 546,70 | 550,40 | 545,20 | 547,80 | 0,37% | - |
| 08.10.2025 | 542,10 | 550,50 | 540,60 | 545,80 | 1,41% | - |
| 07.10.2025 | 543,90 | 547,20 | 536,70 | 538,20 | -0,77% | - |
| 06.10.2025 | 543,00 | 546,80 | 537,00 | 542,40 | 0,26% | - |
| 03.10.2025 | 537,00 | 542,70 | 526,60 | 541,00 | 1,16% | - |
| 02.10.2025 | 529,00 | 537,20 | 527,20 | 534,80 | 1,48% | - |
| 01.10.2025 | 533,80 | 538,40 | 524,80 | 527,00 | -1,07% | - |
| 30.09.2025 | 529,30 | 537,10 | 527,20 | 532,70 | 0,78% | - |
| 29.09.2025 | 525,20 | 530,50 | 522,60 | 528,60 | 0,49% | - |
| 26.09.2025 | 520,90 | 528,10 | 519,50 | 526,00 | 0,92% | - |
| 25.09.2025 | 517,00 | 523,70 | 513,70 | 521,20 | 0,50% | - |
| 24.09.2025 | 522,40 | 527,00 | 514,90 | 518,60 | -0,19% | - |
| 23.09.2025 | 525,30 | 530,60 | 519,60 | 519,60 | -0,99% | - |
| 22.09.2025 | 526,40 | 529,80 | 523,20 | 524,80 | -0,08% | 10,00 |
| 19.09.2025 | 526,90 | 532,00 | 523,80 | 525,20 | 1,08% | - |
| 18.09.2025 | 519,10 | 530,50 | 515,10 | 519,60 | 0,31% | - |
| 17.09.2025 | 514,30 | 524,70 | 511,60 | 518,00 | 0,97% | - |
| 16.09.2025 | 519,00 | 519,40 | 511,30 | 513,00 | -1,19% | - |
| 15.09.2025 | 525,60 | 526,50 | 518,80 | 519,20 | -1,05% | - |
| 12.09.2025 | 538,30 | 539,10 | 524,60 | 524,70 | -2,14% | - |
| 11.09.2025 | 527,80 | 538,80 | 524,90 | 536,20 | 2,02% | - |
| 10.09.2025 | 525,90 | 532,30 | 522,70 | 525,60 | 0,69% | - |
| 09.09.2025 | 532,90 | 534,90 | 519,90 | 522,00 | -1,69% | - |
| 08.09.2025 | 531,70 | 533,30 | 525,30 | 531,00 | 0,19% | - |
| 05.09.2025 | 531,60 | 532,30 | 520,10 | 530,00 | 1,34% | - |
| 04.09.2025 | 525,00 | 532,20 | 522,00 | 523,00 | 0,50% | - |
| 03.09.2025 | 530,10 | 532,20 | 518,70 | 520,40 | -1,48% | - |
| 02.09.2025 | 525,50 | 531,20 | 522,30 | 528,20 | 0,42% | - |
| 01.09.2025 | 525,80 | 527,60 | 524,60 | 526,00 | 0,80% | - |
| 29.08.2025 | 524,40 | 527,00 | 521,40 | 521,80 | -0,31% | - |
| 28.08.2025 | 529,20 | 532,40 | 521,40 | 523,40 | -1,21% | - |
| 27.08.2025 | 531,20 | 535,80 | 528,00 | 529,80 | 0,42% | - |
| 26.08.2025 | 519,60 | 530,60 | 517,80 | 527,60 | 1,34% | - |
| 25.08.2025 | 519,20 | 523,60 | 516,60 | 520,60 | 0,42% | - |
| 22.08.2025 | 518,20 | 524,60 | 516,40 | 518,40 | 0,15% | - |
| 21.08.2025 | 515,80 | 519,10 | 512,90 | 517,60 | 0,50% | - |
| 20.08.2025 | 520,60 | 521,50 | 511,20 | 515,00 | -1,28% | - |
| 19.08.2025 | 516,10 | 521,90 | 515,20 | 521,70 | 0,95% | - |
| 18.08.2025 | 521,40 | 523,20 | 516,20 | 516,80 | -1,03% | - |
| 15.08.2025 | 526,40 | 527,30 | 516,05 | 522,20 | -0,80% | 2,00 |
| 14.08.2025 | 529,10 | 531,00 | 523,40 | 526,40 | -0,75% | - |
| 13.08.2025 | 526,70 | 530,50 | 520,50 | 530,40 | 0,42% | - |
| 12.08.2025 | 516,60 | 529,00 | 514,90 | 528,20 | 2,07% | - |
| 11.08.2025 | 524,20 | 526,80 | 515,60 | 517,50 | -1,45% | - |
| 08.08.2025 | 515,90 | 528,10 | 515,60 | 525,10 | 2,00% | - |
| 07.08.2025 | 513,60 | 524,60 | 504,00 | 514,80 | 0,27% | - |
| 06.08.2025 | 526,20 | 527,50 | 512,20 | 513,40 | -2,23% | - |
| 05.08.2025 | 522,60 | 526,90 | 517,30 | 525,10 | 0,79% | - |
| 04.08.2025 | 501,50 | 530,00 | 500,70 | 521,00 | 4,35% | - |
| 01.08.2025 | 501,60 | 501,70 | 489,05 | 499,30 | -0,83% | - |
| 31.07.2025 | 507,20 | 508,70 | 493,50 | 503,50 | 0,02% | - |
| 30.07.2025 | 503,10 | 507,60 | 501,30 | 503,40 | 0,24% | - |
| 29.07.2025 | 498,25 | 504,00 | 498,15 | 502,20 | 1,09% | - |
| 28.07.2025 | 501,10 | 503,90 | 494,30 | 496,80 | -0,44% | - |