498,500€
3,94%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 488,00 | 488,00 | 488,00 | 488,00 | 1,75% | - |
| 11.06.2026 | 479,60 | 479,60 | 479,60 | 479,60 | -2,68% | - |
| 10.06.2026 | 492,80 | 492,80 | 492,80 | 492,80 | 2,58% | - |
| 09.06.2026 | 480,40 | 480,40 | 480,40 | 480,40 | -3,65% | - |
| 08.06.2026 | 498,60 | 498,60 | 498,60 | 498,60 | 0,36% | - |
| 05.06.2026 | 496,80 | 496,80 | 496,80 | 496,80 | -0,60% | - |
| 04.06.2026 | 499,80 | 499,80 | 499,80 | 499,80 | 0,89% | - |
| 03.06.2026 | 495,40 | 495,40 | 495,40 | 495,40 | 1,39% | - |
| 02.06.2026 | 488,60 | 488,60 | 488,60 | 488,60 | -2,04% | - |
| 01.06.2026 | 498,80 | 498,80 | 498,80 | 498,80 | 1,14% | - |
| 29.05.2026 | 493,20 | 493,20 | 493,20 | 493,20 | 0,12% | - |
| 28.05.2026 | 493,60 | 493,60 | 492,60 | 492,60 | 2,37% | 30,00 |
| 27.05.2026 | 481,20 | 481,20 | 481,20 | 481,20 | 3,89% | - |
| 26.05.2026 | 463,20 | 463,20 | 463,20 | 463,20 | -0,13% | - |
| 25.05.2026 | 463,80 | 463,80 | 463,80 | 463,80 | 0,00% | - |
| 22.05.2026 | 463,60 | 463,80 | 463,60 | 463,80 | -0,30% | 15,00 |
| 21.05.2026 | 465,20 | 465,20 | 465,20 | 465,20 | 1,44% | - |
| 20.05.2026 | 458,60 | 458,60 | 458,60 | 458,60 | -3,49% | - |
| 19.05.2026 | 475,20 | 475,20 | 475,20 | 475,20 | -0,42% | - |
| 18.05.2026 | 477,20 | 477,20 | 477,20 | 477,20 | -0,79% | - |
| 15.05.2026 | 490,60 | 490,60 | 481,00 | 481,00 | -2,43% | 1,00 |
| 14.05.2026 | 493,00 | 493,00 | 493,00 | 493,00 | -0,36% | - |
| 13.05.2026 | 494,80 | 494,80 | 494,80 | 494,80 | -0,28% | - |
| 12.05.2026 | 496,20 | 496,20 | 496,20 | 496,20 | -0,86% | - |
| 11.05.2026 | 500,50 | 500,50 | 500,50 | 500,50 | -2,25% | - |
| 08.05.2026 | 512,00 | 512,00 | 512,00 | 512,00 | 0,39% | - |
| 07.05.2026 | 523,00 | 523,00 | 510,00 | 510,00 | -1,35% | 78,00 |
| 06.05.2026 | 517,00 | 517,00 | 517,00 | 517,00 | 0,10% | - |
| 05.05.2026 | 516,50 | 516,50 | 516,50 | 516,50 | -1,43% | - |
| 04.05.2026 | 524,00 | 524,00 | 524,00 | 524,00 | 0,29% | - |
| 30.04.2026 | 522,50 | 522,50 | 522,50 | 522,50 | -0,38% | - |
| 29.04.2026 | 524,50 | 524,50 | 524,50 | 524,50 | 0,96% | - |
| 28.04.2026 | 519,50 | 519,50 | 519,50 | 519,50 | -0,76% | - |
| 27.04.2026 | 523,00 | 523,50 | 523,00 | 523,50 | -1,13% | - |
| 24.04.2026 | 529,50 | 529,50 | 529,50 | 529,50 | 2,02% | - |
| 23.04.2026 | 519,00 | 519,00 | 519,00 | 519,00 | -1,14% | - |
| 22.04.2026 | 525,00 | 525,00 | 525,00 | 525,00 | -1,50% | - |
| 21.04.2026 | 533,00 | 533,00 | 533,00 | 533,00 | 1,33% | - |
| 20.04.2026 | 526,00 | 526,00 | 526,00 | 526,00 | 2,04% | - |
| 17.04.2026 | 515,50 | 515,50 | 515,50 | 515,50 | -1,43% | - |
| 16.04.2026 | 523,00 | 523,00 | 523,00 | 523,00 | -2,06% | - |
| 15.04.2026 | 534,00 | 534,00 | 534,00 | 534,00 | -0,93% | - |
| 14.04.2026 | 539,00 | 539,00 | 539,00 | 539,00 | 0,56% | - |
| 13.04.2026 | 536,00 | 536,00 | 536,00 | 536,00 | 0,37% | - |
| 10.04.2026 | 534,00 | 534,00 | 534,00 | 534,00 | 0,09% | - |
| 09.04.2026 | 533,50 | 533,50 | 533,50 | 533,50 | 2,50% | - |
| 08.04.2026 | 520,50 | 520,50 | 520,50 | 520,50 | 1,96% | - |
| 07.04.2026 | 517,00 | 517,00 | 510,50 | 510,50 | -0,53% | 22,00 |
| 02.04.2026 | 512,60 | 513,20 | 512,60 | 513,20 | 0,71% | 1,00 |
| 01.04.2026 | 509,60 | 509,60 | 509,60 | 509,60 | 1,43% | - |
| 31.03.2026 | 502,40 | 502,40 | 502,40 | 502,40 | 1,29% | - |
| 30.03.2026 | 496,00 | 496,00 | 496,00 | 496,00 | -1,51% | - |
| 27.03.2026 | 503,60 | 503,60 | 503,60 | 503,60 | -0,71% | - |
| 26.03.2026 | 507,20 | 507,20 | 507,20 | 507,20 | 1,85% | - |
| 25.03.2026 | 498,00 | 498,00 | 498,00 | 498,00 | 0,26% | - |
| 24.03.2026 | 496,70 | 496,70 | 496,70 | 496,70 | 3,48% | - |
| 23.03.2026 | 480,00 | 480,00 | 480,00 | 480,00 | -1,78% | - |
| 20.03.2026 | 488,70 | 488,70 | 488,70 | 488,70 | -0,59% | - |
| 19.03.2026 | 494,40 | 494,40 | 491,60 | 491,60 | -1,56% | 3,00 |
| 18.03.2026 | 506,00 | 506,00 | 499,40 | 499,40 | -1,42% | 24,00 |
| 17.03.2026 | 506,60 | 506,60 | 506,60 | 506,60 | -1,13% | - |
| 16.03.2026 | 512,40 | 512,40 | 512,40 | 512,40 | 0,43% | - |
| 13.03.2026 | 510,20 | 510,20 | 510,20 | 510,20 | -0,62% | - |
| 12.03.2026 | 513,40 | 513,40 | 513,40 | 513,40 | -1,80% | - |
| 11.03.2026 | 522,80 | 522,80 | 522,80 | 522,80 | -0,57% | - |
| 10.03.2026 | 525,80 | 525,80 | 525,80 | 525,80 | 0,50% | - |
| 09.03.2026 | 523,20 | 523,20 | 523,20 | 523,20 | -3,93% | - |
| 06.03.2026 | 544,60 | 544,60 | 544,60 | 544,60 | -4,19% | - |
| 05.03.2026 | 568,40 | 568,40 | 568,40 | 568,40 | 1,14% | - |
| 04.03.2026 | 562,00 | 562,00 | 562,00 | 562,00 | -0,32% | - |
| 03.03.2026 | 564,80 | 564,80 | 563,80 | 563,80 | -0,81% | 11,00 |
| 02.03.2026 | 568,40 | 568,40 | 568,40 | 568,40 | -0,77% | - |
| 27.02.2026 | 572,80 | 572,80 | 572,80 | 572,80 | 0,77% | - |
| 26.02.2026 | 568,40 | 568,40 | 568,40 | 568,40 | -4,25% | - |
| 25.02.2026 | 589,20 | 593,60 | 589,20 | 593,60 | 2,34% | 12,00 |
| 24.02.2026 | 580,00 | 580,00 | 580,00 | 580,00 | 0,66% | - |
| 23.02.2026 | 576,20 | 576,20 | 576,20 | 576,20 | 0,21% | - |
| 20.02.2026 | 575,00 | 575,00 | 575,00 | 575,00 | 2,57% | - |
| 19.02.2026 | 560,60 | 560,60 | 560,60 | 560,60 | -0,43% | - |
| 18.02.2026 | 562,40 | 563,00 | 562,40 | 563,00 | -0,81% | 14,00 |
| 17.02.2026 | 569,80 | 569,80 | 567,60 | 567,60 | -0,80% | 25,00 |
| 16.02.2026 | 572,20 | 572,20 | 572,20 | 572,20 | 3,06% | - |
| 13.02.2026 | 555,20 | 555,20 | 555,20 | 555,20 | -0,47% | - |
| 12.02.2026 | 557,80 | 557,80 | 557,80 | 557,80 | -6,00% | - |
| 11.02.2026 | 593,20 | 593,40 | 593,20 | 593,40 | 1,78% | 10,00 |
| 10.02.2026 | 583,00 | 583,00 | 583,00 | 583,00 | 0,28% | - |
| 09.02.2026 | 581,40 | 581,40 | 581,40 | 581,40 | 2,61% | - |
| 06.02.2026 | 566,60 | 566,60 | 566,60 | 566,60 | -0,21% | - |
| 05.02.2026 | 567,80 | 567,80 | 567,80 | 567,80 | 1,32% | - |
| 04.02.2026 | 560,40 | 560,40 | 560,40 | 560,40 | 1,12% | - |
| 03.02.2026 | 554,20 | 554,20 | 554,20 | 554,20 | 2,25% | - |
| 02.02.2026 | 542,00 | 542,00 | 542,00 | 542,00 | -0,15% | - |
| 30.01.2026 | 542,80 | 542,80 | 542,80 | 542,80 | 0,11% | - |
| 29.01.2026 | 542,20 | 542,20 | 542,20 | 542,20 | 0,26% | - |
| 28.01.2026 | 541,40 | 541,40 | 540,80 | 540,80 | -1,57% | 7,00 |
| 27.01.2026 | 549,40 | 549,40 | 549,40 | 549,40 | 0,59% | - |
| 26.01.2026 | 546,20 | 546,20 | 546,20 | 546,20 | -1,44% | - |
| 23.01.2026 | 554,20 | 554,20 | 554,20 | 554,20 | -0,32% | - |
| 22.01.2026 | 548,00 | 556,00 | 548,00 | 556,00 | 3,31% | 2,00 |
| 21.01.2026 | 538,20 | 538,20 | 538,20 | 538,20 | -0,81% | - |