444,000€
1,53%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 450,00 | 450,00 | 450,00 | 450,00 | 2,90% | - |
| 24.04.2025 | 437,30 | 437,30 | 437,30 | 437,30 | -0,25% | - |
| 23.04.2025 | 436,50 | 438,40 | 436,50 | 438,40 | 4,36% | 3,00 |
| 22.04.2025 | 420,10 | 420,10 | 420,10 | 420,10 | -3,25% | 20,00 |
| 17.04.2025 | 434,20 | 434,20 | 434,20 | 434,20 | 0,16% | - |
| 16.04.2025 | 433,50 | 433,50 | 433,50 | 433,50 | -1,88% | - |
| 15.04.2025 | 441,80 | 441,80 | 441,80 | 441,80 | 1,84% | - |
| 14.04.2025 | 433,80 | 433,80 | 433,80 | 433,80 | 1,95% | - |
| 11.04.2025 | 425,50 | 425,50 | 425,50 | 425,50 | -2,61% | - |
| 10.04.2025 | 436,90 | 436,90 | 436,90 | 436,90 | 8,68% | - |
| 09.04.2025 | 402,00 | 402,00 | 402,00 | 402,00 | -5,26% | - |
| 08.04.2025 | 424,30 | 424,30 | 424,30 | 424,30 | 4,07% | - |
| 07.04.2025 | 407,70 | 407,70 | 407,70 | 407,70 | -4,32% | - |
| 04.04.2025 | 435,40 | 435,40 | 426,10 | 426,10 | -2,72% | 20,00 |
| 03.04.2025 | 438,00 | 438,00 | 438,00 | 438,00 | -1,93% | - |
| 02.04.2025 | 446,60 | 446,60 | 446,60 | 446,60 | 1,71% | - |
| 01.04.2025 | 439,10 | 439,10 | 439,10 | 439,10 | -0,09% | - |
| 31.03.2025 | 439,50 | 439,50 | 439,50 | 439,50 | -1,74% | - |
| 28.03.2025 | 447,30 | 447,30 | 447,30 | 447,30 | -0,25% | - |
| 27.03.2025 | 448,40 | 448,40 | 448,40 | 448,40 | -0,69% | - |
| 26.03.2025 | 451,50 | 451,50 | 451,50 | 451,50 | -0,24% | - |
| 25.03.2025 | 452,60 | 452,60 | 452,60 | 452,60 | 2,10% | - |
| 24.03.2025 | 443,30 | 443,30 | 443,30 | 443,30 | -0,54% | - |
| 21.03.2025 | 445,70 | 445,70 | 445,70 | 445,70 | -1,52% | - |
| 20.03.2025 | 451,00 | 452,60 | 451,00 | 452,60 | 0,35% | 5,00 |
| 19.03.2025 | 444,50 | 451,00 | 444,50 | 451,00 | 1,23% | 40,00 |
| 18.03.2025 | 445,50 | 445,50 | 445,50 | 445,50 | 2,32% | - |
| 17.03.2025 | 435,40 | 435,40 | 435,40 | 435,40 | 1,09% | 17,00 |
| 14.03.2025 | 430,70 | 430,70 | 430,70 | 430,70 | 0,16% | - |
| 13.03.2025 | 424,10 | 430,00 | 424,10 | 430,00 | 0,94% | 3,00 |
| 12.03.2025 | 426,00 | 426,00 | 426,00 | 426,00 | -1,00% | - |
| 11.03.2025 | 430,30 | 430,30 | 430,30 | 430,30 | 2,94% | - |
| 10.03.2025 | 421,60 | 421,60 | 418,00 | 418,00 | -0,57% | 9,00 |
| 07.03.2025 | 440,10 | 440,10 | 420,40 | 420,40 | -4,74% | 41,00 |
| 06.03.2025 | 441,30 | 441,30 | 441,30 | 441,30 | 1,10% | - |
| 05.03.2025 | 436,50 | 436,50 | 436,50 | 436,50 | -2,78% | - |
| 04.03.2025 | 449,00 | 449,00 | 449,00 | 449,00 | -2,37% | - |
| 03.03.2025 | 459,90 | 459,90 | 459,90 | 459,90 | -0,73% | - |
| 28.02.2025 | 463,30 | 463,30 | 463,30 | 463,30 | -1,40% | - |
| 27.02.2025 | 469,90 | 469,90 | 469,90 | 469,90 | 0,41% | - |
| 26.02.2025 | 468,00 | 468,00 | 468,00 | 468,00 | 0,02% | - |
| 25.02.2025 | 467,90 | 467,90 | 467,90 | 467,90 | 0,17% | - |
| 24.02.2025 | 467,10 | 467,10 | 467,10 | 467,10 | -2,93% | - |
| 21.02.2025 | 481,20 | 481,20 | 481,20 | 481,20 | -3,12% | - |
| 20.02.2025 | 496,70 | 496,70 | 496,70 | 496,70 | -0,82% | - |
| 19.02.2025 | 510,20 | 510,20 | 500,80 | 500,80 | -0,75% | 9,00 |
| 18.02.2025 | 504,60 | 504,60 | 504,60 | 504,60 | 0,04% | - |
| 17.02.2025 | 502,20 | 504,80 | 502,20 | 504,40 | -0,67% | 10,00 |
| 14.02.2025 | 507,80 | 507,80 | 507,80 | 507,80 | 2,32% | - |
| 13.02.2025 | 494,90 | 496,30 | 494,90 | 496,30 | -2,53% | 3,00 |
| 12.02.2025 | 509,20 | 509,20 | 509,20 | 509,20 | -0,62% | - |
| 11.02.2025 | 512,40 | 512,40 | 512,40 | 512,40 | -1,84% | - |
| 10.02.2025 | 522,00 | 522,00 | 522,00 | 522,00 | -0,38% | - |
| 07.02.2025 | 524,00 | 524,00 | 524,00 | 524,00 | 0,69% | - |
| 06.02.2025 | 520,40 | 520,40 | 520,40 | 520,40 | 1,32% | - |
| 05.02.2025 | 513,80 | 513,80 | 513,60 | 513,60 | -0,89% | - |
| 04.02.2025 | 518,20 | 518,20 | 518,20 | 518,20 | -0,19% | - |
| 03.02.2025 | 521,00 | 521,00 | 519,20 | 519,20 | -1,29% | 7,00 |
| 31.01.2025 | 526,00 | 526,00 | 526,00 | 526,00 | 1,39% | - |
| 30.01.2025 | 518,80 | 518,80 | 518,80 | 518,80 | 0,04% | - |
| 29.01.2025 | 518,60 | 518,60 | 518,60 | 518,60 | -0,54% | - |
| 28.01.2025 | 521,40 | 521,40 | 521,40 | 521,40 | 0,27% | - |
| 27.01.2025 | 520,00 | 520,00 | 520,00 | 520,00 | -0,23% | - |
| 24.01.2025 | 523,20 | 523,20 | 521,20 | 521,20 | -1,10% | 10,00 |
| 23.01.2025 | 527,00 | 527,00 | 527,00 | 527,00 | -0,94% | - |
| 22.01.2025 | 530,00 | 532,00 | 530,00 | 532,00 | 0,99% | 9,00 |
| 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 |