527,700€
-0,25%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 526,80 | 526,80 | 526,80 | 526,80 | -0,42% | - |
| 06.11.2025 | 529,00 | 529,00 | 529,00 | 529,00 | -2,51% | - |
| 05.11.2025 | 542,60 | 542,60 | 542,60 | 542,60 | 1,72% | - |
| 04.11.2025 | 533,40 | 533,40 | 533,40 | 533,40 | 0,57% | - |
| 03.11.2025 | 530,40 | 530,40 | 530,40 | 530,40 | -0,11% | - |
| 31.10.2025 | 531,00 | 531,00 | 531,00 | 531,00 | 0,19% | - |
| 30.10.2025 | 530,00 | 530,00 | 530,00 | 530,00 | 0,00% | - |
| 29.10.2025 | 530,00 | 530,00 | 530,00 | 530,00 | -0,11% | - |
| 28.10.2025 | 528,40 | 530,60 | 528,40 | 530,60 | -1,19% | 5,00 |
| 27.10.2025 | 537,00 | 537,00 | 537,00 | 537,00 | 0,86% | - |
| 24.10.2025 | 532,40 | 532,40 | 532,40 | 532,40 | -0,49% | - |
| 23.10.2025 | 535,00 | 535,00 | 535,00 | 535,00 | -1,51% | - |
| 22.10.2025 | 543,20 | 543,20 | 543,20 | 543,20 | 0,89% | - |
| 21.10.2025 | 538,40 | 538,40 | 538,40 | 538,40 | 0,64% | - |
| 20.10.2025 | 535,00 | 535,00 | 535,00 | 535,00 | 0,94% | - |
| 17.10.2025 | 530,20 | 530,20 | 530,00 | 530,00 | -3,11% | - |
| 16.10.2025 | 547,00 | 547,00 | 547,00 | 547,00 | -3,22% | - |
| 15.10.2025 | 565,20 | 565,20 | 565,20 | 565,20 | 3,03% | - |
| 14.10.2025 | 548,60 | 548,60 | 548,60 | 548,60 | 0,11% | - |
| 13.10.2025 | 548,00 | 548,00 | 548,00 | 548,00 | 0,26% | - |
| 10.10.2025 | 546,60 | 546,60 | 546,60 | 546,60 | 0,15% | - |
| 09.10.2025 | 545,80 | 545,80 | 545,80 | 545,80 | 0,96% | - |
| 08.10.2025 | 540,60 | 540,60 | 540,60 | 540,60 | -0,44% | - |
| 07.10.2025 | 543,00 | 543,00 | 543,00 | 543,00 | 0,37% | - |
| 06.10.2025 | 541,00 | 541,00 | 541,00 | 541,00 | 1,16% | - |
| 03.10.2025 | 534,80 | 534,80 | 534,80 | 534,80 | 1,52% | - |
| 02.10.2025 | 526,80 | 526,80 | 526,80 | 526,80 | -1,35% | - |
| 01.10.2025 | 534,00 | 534,00 | 534,00 | 534,00 | 1,17% | - |
| 30.09.2025 | 527,80 | 527,80 | 527,80 | 527,80 | 1,03% | - |
| 29.09.2025 | 522,40 | 522,40 | 522,40 | 522,40 | 0,58% | - |
| 26.09.2025 | 519,40 | 519,40 | 519,40 | 519,40 | 0,74% | - |
| 25.09.2025 | 515,60 | 515,60 | 515,60 | 515,60 | -0,92% | - |
| 24.09.2025 | 520,40 | 520,40 | 520,40 | 520,40 | -0,76% | - |
| 23.09.2025 | 524,40 | 524,40 | 524,40 | 524,40 | -0,19% | - |
| 22.09.2025 | 525,40 | 525,40 | 525,40 | 525,40 | -0,08% | - |
| 19.09.2025 | 525,80 | 525,80 | 525,80 | 525,80 | 1,82% | - |
| 18.09.2025 | 516,40 | 516,40 | 516,40 | 516,40 | 0,62% | - |
| 17.09.2025 | 513,20 | 513,20 | 513,20 | 513,20 | -0,85% | - |
| 16.09.2025 | 517,60 | 517,60 | 517,60 | 517,60 | -1,26% | - |
| 15.09.2025 | 524,20 | 524,20 | 524,20 | 524,20 | -2,42% | - |
| 12.09.2025 | 537,20 | 537,20 | 537,20 | 537,20 | 0,32% | - |
| 11.09.2025 | 527,10 | 536,80 | 524,90 | 535,50 | 2,27% | - |
| 10.09.2025 | 523,60 | 523,60 | 523,60 | 523,60 | -2,04% | - |
| 09.09.2025 | 532,80 | 535,00 | 531,40 | 534,50 | 0,70% | - |
| 08.09.2025 | 530,60 | 531,90 | 526,40 | 530,80 | 0,30% | - |
| 05.09.2025 | 529,20 | 529,20 | 529,20 | 529,20 | 0,61% | - |
| 04.09.2025 | 522,80 | 526,00 | 522,80 | 526,00 | -0,49% | 6,00 |
| 03.09.2025 | 528,60 | 528,60 | 528,60 | 528,60 | 0,61% | - |
| 02.09.2025 | 525,20 | 525,40 | 525,20 | 525,40 | 0,11% | - |
| 01.09.2025 | 524,80 | 524,80 | 524,80 | 524,80 | 0,23% | - |
| 29.08.2025 | 523,60 | 523,60 | 523,60 | 523,60 | -0,95% | - |
| 28.08.2025 | 528,60 | 528,60 | 528,60 | 528,60 | -0,23% | - |
| 27.08.2025 | 529,80 | 529,80 | 529,80 | 529,80 | 2,24% | - |
| 26.08.2025 | 518,20 | 518,20 | 518,20 | 518,20 | 0,04% | - |
| 25.08.2025 | 518,00 | 518,00 | 518,00 | 518,00 | 0,15% | - |
| 22.08.2025 | 517,20 | 517,20 | 517,20 | 517,20 | 0,58% | - |
| 21.08.2025 | 514,20 | 514,20 | 514,20 | 514,20 | -1,38% | - |
| 20.08.2025 | 521,40 | 521,40 | 521,40 | 521,40 | 1,05% | - |
| 19.08.2025 | 516,00 | 516,00 | 516,00 | 516,00 | -0,77% | - |
| 18.08.2025 | 520,00 | 520,00 | 520,00 | 520,00 | -0,80% | - |
| 15.08.2025 | 524,20 | 524,20 | 524,20 | 524,20 | -0,87% | - |
| 14.08.2025 | 528,80 | 528,80 | 528,80 | 528,80 | 0,57% | - |
| 13.08.2025 | 525,80 | 525,80 | 525,80 | 525,80 | 2,02% | - |
| 12.08.2025 | 515,40 | 515,40 | 515,40 | 515,40 | -1,64% | - |
| 11.08.2025 | 524,00 | 524,00 | 524,00 | 524,00 | 1,87% | - |
| 08.08.2025 | 514,40 | 514,40 | 514,40 | 514,40 | 0,63% | - |
| 07.08.2025 | 511,20 | 511,20 | 511,20 | 511,20 | -2,52% | - |
| 06.08.2025 | 524,20 | 524,40 | 524,20 | 524,40 | 0,73% | - |
| 05.08.2025 | 520,60 | 520,60 | 520,60 | 520,60 | 4,33% | - |
| 04.08.2025 | 499,00 | 499,00 | 499,00 | 499,00 | -0,48% | - |
| 01.08.2025 | 501,40 | 501,40 | 501,40 | 501,40 | -0,91% | - |
| 31.07.2025 | 506,00 | 506,00 | 506,00 | 506,00 | 0,88% | - |
| 30.07.2025 | 501,60 | 501,60 | 501,60 | 501,60 | 0,99% | - |
| 29.07.2025 | 496,70 | 496,70 | 496,70 | 496,70 | -0,48% | - |
| 28.07.2025 | 499,10 | 499,10 | 499,10 | 499,10 | 1,03% | - |
| 25.07.2025 | 494,00 | 494,00 | 494,00 | 494,00 | 1,40% | - |
| 24.07.2025 | 487,20 | 487,20 | 487,20 | 487,20 | 0,31% | - |
| 23.07.2025 | 485,70 | 485,70 | 485,70 | 485,70 | 0,96% | - |
| 22.07.2025 | 481,10 | 481,10 | 481,10 | 481,10 | -0,80% | - |
| 21.07.2025 | 485,00 | 485,00 | 485,00 | 485,00 | 2,04% | - |
| 18.07.2025 | 475,30 | 475,30 | 475,30 | 475,30 | 1,24% | - |
| 17.07.2025 | 469,50 | 469,50 | 469,50 | 469,50 | -0,53% | - |
| 16.07.2025 | 472,00 | 472,00 | 472,00 | 472,00 | -2,24% | - |
| 15.07.2025 | 482,80 | 482,80 | 482,80 | 482,80 | 0,75% | - |
| 14.07.2025 | 479,20 | 479,20 | 479,20 | 479,20 | -0,58% | - |
| 11.07.2025 | 482,00 | 482,00 | 482,00 | 482,00 | 0,00% | - |
| 10.07.2025 | 482,00 | 482,00 | 482,00 | 482,00 | 1,15% | - |
| 09.07.2025 | 476,50 | 476,50 | 476,50 | 476,50 | 0,65% | - |
| 08.07.2025 | 473,40 | 473,40 | 473,40 | 473,40 | 0,21% | - |
| 07.07.2025 | 472,40 | 472,40 | 472,40 | 472,40 | 0,06% | - |
| 04.07.2025 | 472,10 | 472,10 | 472,10 | 472,10 | -0,06% | - |
| 03.07.2025 | 472,40 | 472,40 | 472,40 | 472,40 | 0,00% | - |
| 02.07.2025 | 472,40 | 472,40 | 472,40 | 472,40 | 1,68% | - |
| 01.07.2025 | 464,60 | 464,60 | 464,60 | 464,60 | -0,94% | - |
| 30.06.2025 | 469,00 | 469,00 | 469,00 | 469,00 | 1,56% | - |
| 27.06.2025 | 461,80 | 461,80 | 461,80 | 461,80 | 1,01% | - |
| 26.06.2025 | 457,20 | 457,20 | 457,20 | 457,20 | -3,69% | - |
| 25.06.2025 | 474,70 | 474,70 | 474,70 | 474,70 | -0,57% | - |
| 24.06.2025 | 477,40 | 477,40 | 477,40 | 477,40 | 2,36% | - |
| 23.06.2025 | 466,40 | 466,40 | 466,40 | 466,40 | 0,11% | - |