530,200€
0,91%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 522,40 | 527,00 | 522,40 | 526,80 | 0,27% | 125,00 |
| 20.01.2025 | 525,40 | 525,40 | 525,40 | 525,40 | -0,34% | - |
| 17.01.2025 | 515,80 | 527,20 | 515,80 | 527,20 | 2,25% | 1,00 |
| 16.01.2025 | 515,60 | 515,60 | 515,60 | 515,60 | 0,43% | - |
| 15.01.2025 | 502,00 | 513,40 | 502,00 | 513,40 | 2,07% | 15,00 |
| 14.01.2025 | 499,50 | 503,00 | 499,50 | 503,00 | 1,27% | 59,00 |
| 13.01.2025 | 496,80 | 496,80 | 496,70 | 496,70 | -1,02% | 10,00 |
| 10.01.2025 | 501,80 | 501,80 | 501,80 | 501,80 | 0,12% | - |
| 09.01.2025 | 501,00 | 501,20 | 501,00 | 501,20 | 1,46% | 6,00 |
| 08.01.2025 | 492,10 | 494,00 | 492,10 | 494,00 | -0,64% | 70,00 |
| 07.01.2025 | 497,20 | 497,20 | 497,20 | 497,20 | -0,88% | - |
| 06.01.2025 | 501,20 | 501,60 | 499,00 | 501,60 | -0,44% | 95,00 |
| 03.01.2025 | 497,00 | 503,80 | 497,00 | 503,80 | 0,84% | 5,00 |
| 02.01.2025 | 499,60 | 499,60 | 499,60 | 499,60 | -1,19% | - |
| 30.12.2024 | 505,60 | 505,60 | 505,60 | 505,60 | -0,98% | - |
| 27.12.2024 | 510,60 | 510,60 | 510,60 | 510,60 | -0,51% | - |
| 23.12.2024 | 513,20 | 513,20 | 513,20 | 513,20 | -0,50% | - |
| 20.12.2024 | 506,20 | 515,80 | 503,40 | 515,80 | -0,15% | 3,00 |
| 19.12.2024 | 515,80 | 516,60 | 515,80 | 516,60 | -0,46% | 12,00 |
| 18.12.2024 | 519,00 | 519,00 | 519,00 | 519,00 | -0,19% | - |
| 17.12.2024 | 520,00 | 520,00 | 520,00 | 520,00 | -0,61% | - |
| 16.12.2024 | 523,20 | 523,20 | 523,20 | 523,20 | -0,68% | - |
| 13.12.2024 | 531,60 | 531,60 | 526,80 | 526,80 | -0,83% | 9,00 |
| 12.12.2024 | 531,20 | 531,20 | 531,20 | 531,20 | -0,64% | - |
| 11.12.2024 | 534,60 | 534,60 | 534,60 | 534,60 | -1,51% | - |
| 10.12.2024 | 542,80 | 542,80 | 542,80 | 542,80 | -1,27% | - |
| 09.12.2024 | 549,80 | 549,80 | 549,80 | 549,80 | 0,04% | 12,00 |
| 06.12.2024 | 549,60 | 549,60 | 549,60 | 549,60 | -0,33% | - |
| 05.12.2024 | 551,20 | 551,40 | 551,20 | 551,40 | -1,68% | 6,00 |
| 04.12.2024 | 558,60 | 560,80 | 558,60 | 560,80 | -0,53% | 20,00 |
| 03.12.2024 | 563,80 | 563,80 | 563,80 | 563,80 | -1,09% | - |
| 02.12.2024 | 567,00 | 570,00 | 567,00 | 570,00 | 1,46% | 6,00 |
| 29.11.2024 | 561,80 | 561,80 | 561,80 | 561,80 | -0,32% | - |
| 28.11.2024 | 563,20 | 563,60 | 563,20 | 563,60 | -0,95% | 30,00 |
| 27.11.2024 | 568,20 | 573,60 | 568,20 | 569,00 | -1,04% | 40,00 |
| 26.11.2024 | 575,00 | 575,00 | 575,00 | 575,00 | 0,49% | - |
| 25.11.2024 | 572,20 | 572,20 | 572,20 | 572,20 | 1,71% | - |
| 22.11.2024 | 562,60 | 562,60 | 562,60 | 562,60 | 1,85% | - |
| 21.11.2024 | 552,40 | 552,40 | 552,40 | 552,40 | 0,66% | - |
| 20.11.2024 | 548,80 | 548,80 | 548,80 | 548,80 | 0,22% | - |
| 19.11.2024 | 547,60 | 547,60 | 547,60 | 547,60 | -1,58% | - |
| 18.11.2024 | 556,40 | 556,40 | 556,40 | 556,40 | -0,64% | 12,00 |
| 15.11.2024 | 552,80 | 560,00 | 552,00 | 560,00 | -2,98% | 29,00 |
| 14.11.2024 | 571,40 | 578,60 | 571,40 | 577,20 | 0,59% | 71,00 |
| 13.11.2024 | 568,80 | 573,80 | 568,80 | 573,80 | -0,14% | 9,00 |
| 12.11.2024 | 576,40 | 576,40 | 574,60 | 574,60 | -0,73% | 20,00 |
| 11.11.2024 | 575,80 | 578,80 | 575,80 | 578,80 | 1,54% | 10,00 |
| 08.11.2024 | 570,00 | 570,00 | 570,00 | 570,00 | -0,14% | - |
| 07.11.2024 | 570,80 | 570,80 | 570,80 | 570,80 | -2,86% | - |
| 06.11.2024 | 543,60 | 587,60 | 543,60 | 587,60 | 10,45% | 37,00 |
| 05.11.2024 | 532,00 | 532,00 | 532,00 | 532,00 | 0,42% | - |
| 04.11.2024 | 529,80 | 529,80 | 529,80 | 529,80 | -2,25% | - |
| 01.11.2024 | 542,00 | 542,00 | 542,00 | 542,00 | -2,17% | - |
| 31.10.2024 | 554,00 | 554,00 | 554,00 | 554,00 | 3,24% | - |
| 30.10.2024 | 536,60 | 536,60 | 536,60 | 536,60 | 0,83% | - |
| 29.10.2024 | 532,20 | 532,20 | 532,20 | 532,20 | 1,33% | - |
| 28.10.2024 | 525,20 | 525,20 | 525,20 | 525,20 | -0,91% | - |
| 25.10.2024 | 524,40 | 530,00 | 524,40 | 530,00 | 2,20% | 10,00 |
| 24.10.2024 | 518,60 | 518,60 | 518,60 | 518,60 | 0,46% | - |
| 23.10.2024 | 516,20 | 516,20 | 516,20 | 516,20 | -2,71% | - |
| 22.10.2024 | 530,60 | 530,60 | 530,60 | 530,60 | -0,30% | - |
| 21.10.2024 | 532,20 | 532,20 | 532,20 | 532,20 | 1,22% | - |
| 18.10.2024 | 525,80 | 525,80 | 525,80 | 525,80 | 0,54% | - |
| 17.10.2024 | 523,00 | 523,00 | 523,00 | 523,00 | 1,83% | - |
| 16.10.2024 | 513,60 | 513,60 | 513,60 | 513,60 | 1,42% | - |
| 15.10.2024 | 506,40 | 506,40 | 506,40 | 506,40 | 1,83% | - |
| 14.10.2024 | 497,30 | 497,30 | 497,30 | 497,30 | 2,01% | 5,00 |
| 11.10.2024 | 487,50 | 487,50 | 487,50 | 487,50 | 0,72% | - |
| 10.10.2024 | 484,00 | 484,00 | 484,00 | 484,00 | 1,85% | - |
| 09.10.2024 | 475,20 | 475,20 | 475,20 | 475,20 | 0,91% | - |
| 08.10.2024 | 470,90 | 470,90 | 470,90 | 470,90 | -1,09% | - |
| 07.10.2024 | 476,10 | 476,10 | 476,10 | 476,10 | 0,98% | - |
| 04.10.2024 | 471,50 | 471,50 | 471,50 | 471,50 | 0,36% | - |
| 03.10.2024 | 469,80 | 469,80 | 469,80 | 469,80 | -2,21% | - |
| 02.10.2024 | 480,40 | 480,40 | 480,40 | 480,40 | -0,23% | - |
| 01.10.2024 | 481,50 | 481,50 | 481,50 | 481,50 | -0,19% | - |
| 30.09.2024 | 482,40 | 482,40 | 482,40 | 482,40 | 0,00% | - |
| 27.09.2024 | 482,40 | 482,40 | 482,40 | 482,40 | 0,21% | - |
| 26.09.2024 | 481,20 | 481,40 | 481,20 | 481,40 | 1,22% | - |
| 25.09.2024 | 475,60 | 475,60 | 475,60 | 475,60 | -2,80% | - |
| 24.09.2024 | 489,30 | 489,30 | 489,30 | 489,30 | 0,16% | - |
| 23.09.2024 | 488,50 | 488,50 | 488,50 | 488,50 | -0,18% | - |
| 20.09.2024 | 489,40 | 489,40 | 489,40 | 489,40 | 2,19% | - |
| 19.09.2024 | 480,50 | 480,50 | 478,90 | 478,90 | -0,06% | 54,00 |
| 18.09.2024 | 479,20 | 479,20 | 479,20 | 479,20 | 0,99% | - |
| 17.09.2024 | 474,50 | 474,50 | 474,50 | 474,50 | 1,39% | - |
| 16.09.2024 | 468,00 | 468,00 | 468,00 | 468,00 | 0,95% | - |
| 13.09.2024 | 463,60 | 463,60 | 463,60 | 463,60 | 0,78% | - |
| 12.09.2024 | 460,00 | 460,00 | 460,00 | 460,00 | 0,92% | - |
| 11.09.2024 | 455,80 | 455,80 | 455,80 | 455,80 | 0,02% | - |
| 10.09.2024 | 455,70 | 455,70 | 455,70 | 455,70 | 0,62% | - |
| 09.09.2024 | 452,90 | 452,90 | 452,90 | 452,90 | -0,26% | - |
| 06.09.2024 | 454,10 | 454,10 | 454,10 | 454,10 | -0,20% | - |
| 05.09.2024 | 460,00 | 460,00 | 455,00 | 455,00 | -2,57% | 1,00 |
| 04.09.2024 | 467,00 | 467,00 | 467,00 | 467,00 | -2,44% | - |
| 03.09.2024 | 478,70 | 478,70 | 478,70 | 478,70 | -0,13% | - |
| 02.09.2024 | 481,70 | 481,70 | 479,30 | 479,30 | 1,48% | - |
| 30.08.2024 | 472,30 | 472,30 | 472,30 | 472,30 | 2,54% | - |
| 29.08.2024 | 460,60 | 460,60 | 460,60 | 460,60 | -0,84% | - |
| 28.08.2024 | 463,20 | 464,50 | 463,20 | 464,50 | -4,29% | 15,00 |