468,600€
-0,23%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 470,25 | 477,05 | 468,95 | 476,60 | 1,47% | - |
| 16.07.2025 | 472,15 | 475,80 | 458,95 | 469,70 | -0,68% | - |
| 15.07.2025 | 484,95 | 488,15 | 472,30 | 472,90 | -2,28% | - |
| 14.07.2025 | 479,00 | 484,50 | 478,00 | 483,95 | 0,77% | - |
| 11.07.2025 | 481,85 | 482,05 | 472,45 | 480,25 | -0,57% | - |
| 10.07.2025 | 482,05 | 488,30 | 480,05 | 483,00 | -0,14% | - |
| 09.07.2025 | 476,85 | 483,80 | 475,20 | 483,70 | 1,39% | - |
| 08.07.2025 | 474,30 | 485,20 | 473,00 | 477,05 | 0,50% | 6,00 |
| 07.07.2025 | 472,30 | 479,60 | 472,10 | 474,70 | 0,82% | - |
| 04.07.2025 | 472,65 | 472,65 | 470,55 | 470,85 | -0,90% | - |
| 03.07.2025 | 473,95 | 477,95 | 465,95 | 475,15 | 0,35% | - |
| 02.07.2025 | 474,15 | 476,85 | 469,10 | 473,50 | 0,14% | - |
| 01.07.2025 | 464,90 | 476,20 | 461,60 | 472,85 | 1,48% | - |
| 30.06.2025 | 471,20 | 471,65 | 464,10 | 465,95 | -0,87% | 30,00 |
| 27.06.2025 | 463,40 | 470,60 | 459,05 | 470,05 | 1,71% | - |
| 26.06.2025 | 458,10 | 465,00 | 453,95 | 462,15 | 0,79% | - |
| 25.06.2025 | 475,75 | 477,45 | 458,55 | 458,55 | -3,62% | - |
| 24.06.2025 | 479,15 | 480,65 | 473,95 | 475,75 | -0,19% | - |
| 23.06.2025 | 466,65 | 477,30 | 466,05 | 476,65 | 2,00% | - |
| 20.06.2025 | 466,75 | 471,45 | 463,30 | 467,30 | 0,65% | - |
| 19.06.2025 | 468,90 | 469,15 | 464,30 | 464,30 | -1,11% | - |
| 18.06.2025 | 471,20 | 474,65 | 465,40 | 469,50 | -0,38% | - |
| 17.06.2025 | 467,75 | 473,95 | 465,90 | 471,30 | 0,37% | - |
| 16.06.2025 | 470,70 | 471,95 | 459,35 | 469,55 | 0,04% | - |
| 13.06.2025 | 472,45 | 478,35 | 468,15 | 469,35 | -1,69% | - |
| 12.06.2025 | 472,05 | 478,55 | 466,90 | 477,40 | 0,40% | - |
| 11.06.2025 | 483,75 | 489,25 | 473,70 | 475,50 | -2,00% | - |
| 10.06.2025 | 485,40 | 487,65 | 481,25 | 485,20 | -0,05% | - |
| 09.06.2025 | 481,95 | 488,15 | 481,85 | 485,45 | 0,41% | - |
| 06.06.2025 | 482,45 | 487,90 | 480,35 | 483,45 | 0,53% | - |
| 05.06.2025 | 481,05 | 484,05 | 473,10 | 480,90 | -0,13% | - |
| 04.06.2025 | 480,25 | 483,10 | 475,90 | 481,55 | 0,34% | - |
| 03.06.2025 | 472,50 | 480,40 | 470,40 | 479,90 | 1,45% | - |
| 02.06.2025 | 477,85 | 478,85 | 466,70 | 473,05 | -1,84% | - |
| 30.05.2025 | 483,90 | 485,25 | 474,65 | 481,90 | -0,08% | - |
| 29.05.2025 | 500,05 | 500,05 | 478,40 | 482,30 | -1,12% | - |
| 28.05.2025 | 500,85 | 503,50 | 486,50 | 487,75 | -2,66% | - |
| 27.05.2025 | 498,25 | 503,10 | 495,65 | 501,10 | 0,27% | - |
| 26.05.2025 | 496,80 | 501,40 | 496,80 | 499,75 | 1,06% | - |
| 23.05.2025 | 498,15 | 499,45 | 490,70 | 494,50 | -1,22% | - |
| 22.05.2025 | 495,10 | 502,10 | 492,60 | 500,60 | 1,13% | - |
| 21.05.2025 | 495,20 | 497,20 | 491,20 | 495,00 | -0,94% | - |
| 20.05.2025 | 503,10 | 505,20 | 497,75 | 499,70 | -1,17% | - |
| 19.05.2025 | 500,05 | 506,60 | 493,60 | 505,60 | 0,12% | - |
| 16.05.2025 | 492,70 | 506,60 | 492,10 | 505,00 | 2,16% | 12,00 |
| 15.05.2025 | 481,55 | 494,75 | 479,05 | 494,30 | 2,01% | - |
| 14.05.2025 | 486,65 | 487,25 | 471,50 | 484,55 | -0,21% | - |
| 13.05.2025 | 496,10 | 499,45 | 485,45 | 485,55 | -2,62% | - |
| 12.05.2025 | 490,15 | 504,50 | 489,55 | 498,60 | 3,59% | - |
| 09.05.2025 | 482,75 | 483,50 | 473,10 | 481,30 | -0,19% | - |
| 08.05.2025 | 476,25 | 486,90 | 474,15 | 482,20 | 1,97% | - |
| 07.05.2025 | 472,90 | 476,10 | 469,30 | 472,90 | 0,48% | 22,00 |
| 06.05.2025 | 477,70 | 478,55 | 469,40 | 470,65 | -1,79% | - |
| 05.05.2025 | 470,15 | 482,75 | 465,95 | 479,25 | 1,05% | - |
| 02.05.2025 | 461,60 | 476,05 | 459,20 | 474,25 | 2,62% | - |
| 30.04.2025 | 443,45 | 463,65 | 426,20 | 462,15 | 4,36% | - |
| 29.04.2025 | 441,95 | 444,85 | 434,80 | 442,85 | 0,59% | - |
| 28.04.2025 | 441,25 | 446,55 | 435,25 | 440,25 | -0,89% | - |
| 25.04.2025 | 451,45 | 452,20 | 440,00 | 444,20 | -0,70% | - |
| 24.04.2025 | 438,15 | 448,75 | 430,45 | 447,35 | 1,71% | - |
| 23.04.2025 | 438,35 | 446,45 | 437,25 | 439,85 | 2,33% | - |
| 22.04.2025 | 419,60 | 434,20 | 419,60 | 429,85 | -1,10% | - |
| 17.04.2025 | 435,85 | 439,50 | 426,95 | 434,65 | 0,77% | - |
| 16.04.2025 | 435,15 | 441,15 | 425,55 | 431,35 | -2,51% | - |
| 15.04.2025 | 442,30 | 449,20 | 441,15 | 442,45 | -0,17% | - |
| 14.04.2025 | 433,95 | 444,75 | 433,15 | 443,20 | 2,23% | 9,00 |
| 11.04.2025 | 424,80 | 439,55 | 411,90 | 433,55 | 2,20% | - |
| 10.04.2025 | 438,85 | 440,15 | 413,10 | 424,20 | -3,61% | - |
| 09.04.2025 | 401,55 | 444,75 | 399,45 | 440,10 | 6,54% | - |
| 08.04.2025 | 425,90 | 433,75 | 404,65 | 413,10 | -1,92% | - |
| 07.04.2025 | 415,20 | 437,30 | 401,35 | 421,20 | -2,05% | 20,00 |
| 04.04.2025 | 436,45 | 440,15 | 421,55 | 430,00 | -2,18% | - |
| 03.04.2025 | 439,45 | 440,75 | 422,85 | 439,60 | -3,16% | - |
| 02.04.2025 | 448,35 | 457,10 | 442,70 | 453,95 | 1,09% | 15,00 |
| 01.04.2025 | 440,90 | 449,75 | 435,20 | 449,05 | 1,60% | - |
| 31.03.2025 | 440,50 | 444,25 | 433,85 | 442,00 | 0,09% | 100,00 |
| 28.03.2025 | 448,65 | 449,45 | 436,60 | 441,60 | -1,65% | - |
| 27.03.2025 | 449,55 | 451,70 | 440,25 | 449,00 | -0,96% | - |
| 26.03.2025 | 452,00 | 455,95 | 448,50 | 453,35 | -0,14% | - |
| 25.03.2025 | 453,95 | 455,55 | 446,75 | 454,00 | 0,74% | - |
| 24.03.2025 | 443,15 | 463,85 | 439,95 | 450,65 | 15,98% | - |
| 21.03.2025 | 446,75 | 450,40 | 388,50 | 388,55 | -5,62% | - |
| 20.03.2025 | 450,95 | 457,10 | 411,50 | 411,70 | -9,86% | - |
| 19.03.2025 | 445,45 | 457,10 | 442,40 | 456,75 | 4,36% | - |
| 18.03.2025 | 446,95 | 454,95 | 437,65 | 437,65 | 7,58% | - |
| 17.03.2025 | 436,90 | 455,95 | 406,65 | 406,80 | -10,23% | 16,00 |
| 14.03.2025 | 430,85 | 453,15 | 428,15 | 453,15 | 2,95% | - |
| 13.03.2025 | 426,40 | 440,15 | 423,75 | 440,15 | -7,11% | - |
| 12.03.2025 | 426,65 | 473,85 | 424,40 | 473,85 | 3,02% | - |
| 11.03.2025 | 432,00 | 460,20 | 420,85 | 459,95 | -0,72% | - |
| 10.03.2025 | 423,40 | 463,60 | 418,70 | 463,30 | 9,14% | - |
| 07.03.2025 | 439,65 | 441,05 | 413,30 | 424,50 | -3,83% | - |
| 06.03.2025 | 442,15 | 444,30 | 435,65 | 441,40 | -0,29% | - |
| 05.03.2025 | 436,55 | 443,50 | 429,20 | 442,70 | 1,74% | - |
| 04.03.2025 | 449,85 | 450,25 | 428,85 | 435,15 | -2,73% | 60,00 |
| 03.03.2025 | 459,80 | 466,25 | 446,85 | 447,35 | -3,93% | 12,00 |
| 28.02.2025 | 464,15 | 467,95 | 458,50 | 465,65 | 0,43% | - |
| 27.02.2025 | 469,80 | 474,30 | 463,50 | 463,65 | -1,07% | 57,00 |
| 26.02.2025 | 468,15 | 475,15 | 466,10 | 468,65 | 0,53% | - |
| 25.02.2025 | 468,50 | 472,35 | 460,90 | 466,20 | -0,60% | - |