443,700€
-0,72%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 468,50 | 472,65 | 464,95 | 469,00 | -0,09% | - |
| 21.02.2025 | 482,30 | 489,50 | 465,95 | 469,40 | -2,56% | 4,00 |
| 20.02.2025 | 498,80 | 499,90 | 476,25 | 481,75 | -3,61% | - |
| 19.02.2025 | 511,10 | 512,40 | 496,65 | 499,80 | -2,25% | - |
| 18.02.2025 | 505,40 | 517,10 | 503,80 | 511,30 | 1,35% | - |
| 17.02.2025 | 503,20 | 504,90 | 502,80 | 504,50 | 0,40% | - |
| 14.02.2025 | 509,00 | 510,70 | 500,85 | 502,50 | -1,06% | - |
| 13.02.2025 | 496,65 | 509,50 | 496,60 | 507,90 | 2,09% | - |
| 12.02.2025 | 510,50 | 510,60 | 466,35 | 497,50 | -2,53% | - |
| 11.02.2025 | 514,40 | 515,70 | 506,20 | 510,40 | -0,91% | 8,00 |
| 10.02.2025 | 522,60 | 526,40 | 514,50 | 515,10 | -1,21% | 135,00 |
| 07.02.2025 | 525,40 | 528,70 | 520,40 | 521,40 | -0,67% | - |
| 06.02.2025 | 520,80 | 528,30 | 520,00 | 524,90 | 1,16% | - |
| 05.02.2025 | 515,80 | 520,40 | 514,30 | 518,90 | 0,31% | - |
| 04.02.2025 | 519,40 | 523,50 | 516,60 | 517,30 | -0,60% | - |
| 03.02.2025 | 523,50 | 526,90 | 514,50 | 520,40 | -0,74% | 15,00 |
| 31.01.2025 | 527,00 | 529,00 | 520,70 | 524,30 | -0,08% | - |
| 30.01.2025 | 519,00 | 531,00 | 515,40 | 524,70 | 1,18% | - |
| 29.01.2025 | 519,40 | 523,40 | 512,70 | 518,60 | -0,17% | - |
| 28.01.2025 | 521,30 | 533,10 | 519,20 | 519,50 | -0,25% | - |
| 27.01.2025 | 520,20 | 522,90 | 514,00 | 520,80 | -0,34% | - |
| 24.01.2025 | 524,50 | 525,20 | 520,90 | 522,60 | -0,78% | - |
| 23.01.2025 | 527,90 | 530,50 | 524,30 | 526,70 | -0,19% | - |
| 22.01.2025 | 531,10 | 532,10 | 519,90 | 527,70 | -0,49% | - |
| 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 |