563,600€
1,62%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 486,50 | 487,20 | 460,40 | 463,70 | -4,76% | - |
| 26.08.2024 | 497,95 | 505,50 | 485,60 | 486,90 | -2,15% | - |
| 23.08.2024 | 488,30 | 503,70 | 488,30 | 497,60 | 1,90% | - |
| 22.08.2024 | 484,20 | 490,80 | 481,95 | 488,30 | 0,96% | - |
| 21.08.2024 | 482,85 | 488,95 | 482,55 | 483,65 | 0,32% | - |
| 20.08.2024 | 482,55 | 486,10 | 480,70 | 482,10 | -0,02% | - |
| 19.08.2024 | 484,05 | 486,15 | 477,50 | 482,20 | -1,03% | - |
| 16.08.2024 | 492,30 | 492,60 | 483,70 | 487,20 | -0,98% | 2,00 |
| 15.08.2024 | 478,40 | 494,50 | 477,55 | 492,00 | 3,18% | 6,00 |
| 14.08.2024 | 479,90 | 482,65 | 475,25 | 476,85 | -0,48% | - |
| 13.08.2024 | 480,90 | 486,00 | 476,95 | 479,15 | -0,19% | - |
| 12.08.2024 | 488,60 | 492,20 | 477,70 | 480,05 | -1,80% | - |
| 09.08.2024 | 493,55 | 495,30 | 479,85 | 488,85 | -1,04% | - |
| 08.08.2024 | 491,45 | 509,55 | 476,50 | 494,00 | 0,25% | - |
| 07.08.2024 | 502,60 | 508,20 | 492,40 | 492,75 | -1,11% | - |
| 06.08.2024 | 509,50 | 510,60 | 487,55 | 498,30 | -1,19% | - |
| 05.08.2024 | 514,80 | 516,40 | 492,75 | 504,30 | -3,08% | 6,00 |
| 02.08.2024 | 538,50 | 538,80 | 513,60 | 520,30 | -4,02% | - |
| 01.08.2024 | 549,60 | 557,00 | 537,20 | 542,10 | -1,15% | - |
| 31.07.2024 | 540,60 | 557,50 | 536,70 | 548,40 | 1,39% | - |
| 30.07.2024 | 533,10 | 550,10 | 532,40 | 540,90 | 1,48% | - |
| 29.07.2024 | 522,90 | 535,80 | 521,90 | 533,00 | 2,30% | - |
| 26.07.2024 | 505,30 | 527,60 | 505,20 | 521,00 | 3,25% | - |
| 25.07.2024 | 496,90 | 514,80 | 494,80 | 504,60 | 1,62% | - |
| 24.07.2024 | 519,60 | 519,80 | 496,05 | 496,55 | -4,67% | - |
| 23.07.2024 | 520,70 | 526,40 | 520,10 | 520,90 | -0,13% | - |
| 22.07.2024 | 513,70 | 523,40 | 513,40 | 521,60 | 1,50% | - |
| 19.07.2024 | 518,20 | 522,40 | 510,40 | 513,90 | -0,70% | - |
| 18.07.2024 | 517,00 | 524,20 | 512,90 | 517,50 | 0,31% | - |
| 17.07.2024 | 529,50 | 529,50 | 515,10 | 515,90 | -2,55% | - |
| 16.07.2024 | 511,60 | 531,30 | 508,90 | 529,40 | 3,70% | 52,00 |
| 15.07.2024 | 510,10 | 515,40 | 507,70 | 510,50 | 0,39% | - |
| 12.07.2024 | 512,10 | 518,20 | 507,60 | 508,50 | -0,59% | 9,00 |
| 11.07.2024 | 502,90 | 512,40 | 501,05 | 511,50 | 1,55% | - |
| 10.07.2024 | 490,25 | 504,60 | 489,85 | 503,70 | 2,64% | - |
| 09.07.2024 | 490,15 | 494,25 | 486,55 | 490,75 | 0,23% | - |
| 08.07.2024 | 494,65 | 500,40 | 488,95 | 489,60 | -1,06% | - |
| 05.07.2024 | 493,00 | 495,90 | 487,80 | 494,85 | 0,33% | - |