517,700€
0,96%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 511,60 | 511,60 | 511,60 | 511,60 | -0,23% | 1,00 |
| 18.11.2025 | 513,00 | 513,00 | 512,80 | 512,80 | 0,20% | 41,00 |
| 17.11.2025 | 518,00 | 518,00 | 511,20 | 511,80 | -0,58% | 5,00 |
| 14.11.2025 | 514,40 | 514,80 | 512,80 | 514,80 | -3,92% | 89,00 |
| 11.11.2025 | 535,80 | 535,80 | 535,80 | 535,80 | 0,75% | 18,00 |
| 10.11.2025 | 530,20 | 531,80 | 530,20 | 531,80 | 1,18% | 9,00 |
| 07.11.2025 | 529,20 | 529,20 | 525,40 | 525,60 | 0,88% | 15,00 |
| 06.11.2025 | 529,00 | 529,00 | 521,00 | 521,00 | -3,38% | 25,00 |
| 04.11.2025 | 531,00 | 539,20 | 531,00 | 539,20 | 0,94% | 3,00 |
| 03.11.2025 | 535,80 | 535,80 | 530,20 | 534,20 | 0,83% | 8,00 |
| 31.10.2025 | 529,40 | 531,00 | 529,40 | 529,80 | 0,08% | 89,00 |
| 30.10.2025 | 532,80 | 532,80 | 521,20 | 529,40 | -1,38% | 39,00 |
| 29.10.2025 | 531,00 | 536,80 | 530,60 | 536,80 | 2,29% | 58,00 |
| 28.10.2025 | 529,00 | 529,00 | 524,80 | 524,80 | -1,02% | 28,00 |
| 27.10.2025 | 537,00 | 537,00 | 530,20 | 530,20 | -0,60% | 45,00 |
| 24.10.2025 | 533,40 | 533,40 | 533,40 | 533,40 | -0,22% | 1,00 |
| 23.10.2025 | 538,60 | 543,20 | 534,60 | 534,60 | -1,37% | 12,00 |
| 21.10.2025 | 537,60 | 542,00 | 536,40 | 542,00 | 1,88% | 19,00 |
| 20.10.2025 | 535,20 | 535,20 | 535,20 | 532,00 | 0,00% | 3,00 |
| 17.10.2025 | 524,80 | 533,80 | 524,80 | 532,00 | -3,45% | 11,00 |
| 16.10.2025 | 551,00 | 551,00 | 551,00 | 551,00 | -0,07% | 6,00 |
| 15.10.2025 | 568,20 | 570,80 | 551,40 | 551,40 | -2,41% | 39,00 |
| 14.10.2025 | 547,00 | 565,00 | 546,60 | 565,00 | 2,21% | 5,00 |
| 13.10.2025 | 551,20 | 556,60 | 551,20 | 552,80 | 0,51% | 27,00 |
| 10.10.2025 | 550,00 | 550,00 | 550,00 | 550,00 | 0,29% | 10,00 |
| 09.10.2025 | 547,00 | 548,40 | 547,00 | 548,40 | -0,11% | 24,00 |
| 08.10.2025 | 543,20 | 549,00 | 539,40 | 549,00 | 2,39% | 45,00 |
| 07.10.2025 | 543,20 | 543,20 | 536,20 | 536,20 | -0,67% | 4,00 |
| 06.10.2025 | 544,80 | 546,80 | 539,80 | 539,80 | 0,86% | 29,00 |
| 03.10.2025 | 535,20 | 535,20 | 535,20 | 535,20 | 0,53% | 3,00 |
| 02.10.2025 | 527,80 | 532,40 | 527,80 | 532,40 | 0,38% | 7,00 |
| 01.10.2025 | 535,60 | 540,20 | 530,40 | 530,40 | -0,82% | 12,00 |
| 30.09.2025 | 534,20 | 534,80 | 534,20 | 534,80 | 1,79% | 7,00 |
| 29.09.2025 | 525,40 | 525,40 | 525,40 | 525,40 | 0,50% | 4,00 |
| 26.09.2025 | 521,40 | 523,20 | 521,40 | 522,80 | 1,08% | 9,00 |
| 24.09.2025 | 521,00 | 521,00 | 517,20 | 517,20 | -1,34% | 71,00 |
| 23.09.2025 | 526,60 | 533,40 | 524,20 | 524,20 | 0,11% | 3,00 |
| 22.09.2025 | 525,80 | 525,80 | 523,60 | 523,60 | -0,46% | 5,00 |
| 19.09.2025 | 526,00 | 526,00 | 526,00 | 526,00 | 2,02% | 2,00 |
| 17.09.2025 | 514,40 | 519,60 | 514,40 | 515,60 | -2,13% | 7,00 |
| 15.09.2025 | 526,80 | 526,80 | 526,80 | 526,80 | -0,87% | 1,00 |
| 12.09.2025 | 537,80 | 537,80 | 531,40 | 531,40 | -0,45% | 7,00 |
| 11.09.2025 | 527,80 | 533,80 | 526,80 | 533,80 | 1,14% | 65,00 |
| 10.09.2025 | 525,60 | 528,60 | 525,60 | 527,80 | 0,88% | 11,00 |
| 09.09.2025 | 533,20 | 533,20 | 522,60 | 523,20 | -1,84% | 103,00 |
| 08.09.2025 | 533,00 | 533,00 | 533,00 | 533,00 | 0,68% | 1,00 |
| 05.09.2025 | 531,00 | 531,00 | 529,40 | 529,40 | 0,11% | 18,00 |
| 04.09.2025 | 526,00 | 528,80 | 524,80 | 528,80 | -0,15% | 21,00 |
| 03.09.2025 | 530,00 | 530,00 | 529,60 | 529,60 | 0,91% | 19,00 |
| 02.09.2025 | 524,80 | 524,80 | 524,80 | 524,80 | -0,23% | 5,00 |
| 01.09.2025 | 527,40 | 527,40 | 525,00 | 526,00 | -0,87% | 11,00 |
| 28.08.2025 | 530,60 | 530,60 | 530,60 | 530,60 | 0,15% | 1,00 |
| 27.08.2025 | 532,60 | 532,60 | 529,80 | 529,80 | 0,46% | 6,00 |
| 26.08.2025 | 520,00 | 527,40 | 518,20 | 527,40 | 1,07% | 40,00 |
| 25.08.2025 | 520,40 | 523,20 | 517,00 | 521,80 | 1,16% | 363,00 |
| 21.08.2025 | 515,80 | 515,80 | 515,80 | 515,80 | -0,85% | 10,00 |
| 20.08.2025 | 520,20 | 520,20 | 520,20 | 520,20 | 0,81% | 29,00 |
| 19.08.2025 | 516,00 | 516,00 | 516,00 | 516,00 | -0,46% | 2,00 |
| 18.08.2025 | 520,00 | 520,40 | 518,40 | 518,40 | -0,84% | 26,00 |
| 15.08.2025 | 526,80 | 526,80 | 522,80 | 522,80 | -1,25% | 5,00 |
| 14.08.2025 | 529,20 | 529,40 | 528,80 | 529,40 | 0,49% | 8,00 |
| 13.08.2025 | 527,00 | 527,00 | 525,40 | 526,80 | 0,42% | 53,00 |
| 11.08.2025 | 525,40 | 525,40 | 521,00 | 524,60 | 0,11% | 7,00 |
| 08.08.2025 | 523,80 | 524,00 | 523,80 | 524,00 | 0,27% | 76,00 |
| 07.08.2025 | 518,40 | 522,60 | 518,40 | 522,60 | -0,08% | 2,00 |
| 06.08.2025 | 525,20 | 526,00 | 523,00 | 523,00 | -0,30% | 18,00 |
| 05.08.2025 | 521,60 | 528,40 | 520,40 | 524,60 | 0,23% | 68,00 |
| 04.08.2025 | 502,40 | 529,60 | 500,20 | 523,40 | 6,40% | 58,00 |
| 01.08.2025 | 500,80 | 500,80 | 490,80 | 491,90 | -1,32% | 68,00 |
| 31.07.2025 | 498,50 | 498,50 | 498,50 | 498,50 | -1,09% | 2,00 |
| 30.07.2025 | 501,20 | 504,00 | 501,20 | 504,00 | 1,14% | 26,00 |
| 25.07.2025 | 493,90 | 498,30 | 493,90 | 498,30 | 2,34% | 43,00 |
| 23.07.2025 | 488,90 | 492,50 | 486,90 | 486,90 | 0,72% | 3,00 |
| 22.07.2025 | 481,90 | 483,40 | 481,90 | 483,40 | -0,37% | 6,00 |
| 21.07.2025 | 485,20 | 485,20 | 485,20 | 485,20 | 3,01% | 1,00 |
| 17.07.2025 | 471,00 | 471,00 | 471,00 | 471,00 | 2,06% | 20,00 |
| 16.07.2025 | 472,00 | 472,00 | 461,50 | 461,50 | -3,45% | 29,00 |
| 15.07.2025 | 485,80 | 489,50 | 478,00 | 478,00 | -0,54% | 33,00 |
| 14.07.2025 | 478,40 | 480,60 | 478,40 | 480,60 | 0,65% | 14,00 |
| 11.07.2025 | 475,60 | 477,50 | 475,60 | 477,50 | 0,51% | 9,00 |
| 09.07.2025 | 479,60 | 480,50 | 475,10 | 475,10 | 0,53% | 40,00 |
| 08.07.2025 | 472,60 | 472,60 | 472,60 | 472,60 | -0,23% | 1,00 |
| 07.07.2025 | 474,10 | 474,10 | 473,70 | 473,70 | 0,23% | 2,00 |
| 04.07.2025 | 473,80 | 473,80 | 472,60 | 472,60 | -0,08% | 5,00 |
| 02.07.2025 | 472,70 | 473,50 | 472,70 | 473,00 | 2,49% | 4,00 |
| 01.07.2025 | 466,10 | 466,10 | 461,50 | 461,50 | -0,88% | 26,00 |
| 30.06.2025 | 470,10 | 470,10 | 465,60 | 465,60 | 0,47% | 7,00 |
| 26.06.2025 | 458,90 | 463,40 | 458,90 | 463,40 | -3,64% | 9,00 |
| 24.06.2025 | 478,30 | 480,90 | 478,30 | 480,90 | 3,20% | 4,00 |
| 23.06.2025 | 469,50 | 470,80 | 466,00 | 466,00 | -0,55% | 3,00 |
| 16.06.2025 | 469,30 | 472,00 | 468,60 | 468,60 | -2,46% | 67,00 |
| 06.06.2025 | 480,40 | 480,40 | 480,40 | 480,40 | -0,56% | 5,00 |
| 04.06.2025 | 478,00 | 483,10 | 478,00 | 483,10 | 2,72% | 107,00 |
| 03.06.2025 | 471,40 | 473,10 | 470,30 | 470,30 | 0,17% | 4,00 |
| 02.06.2025 | 477,00 | 477,60 | 469,50 | 469,50 | -1,68% | 5,00 |
| 30.05.2025 | 477,80 | 477,80 | 477,50 | 477,50 | -2,47% | 16,00 |
| 29.05.2025 | 492,80 | 492,80 | 489,00 | 489,60 | -2,06% | 91,00 |
| 28.05.2025 | 499,90 | 499,90 | 499,90 | 499,90 | -0,42% | 1,00 |
| 27.05.2025 | 501,80 | 502,00 | 501,80 | 502,00 | 0,40% | 2,00 |
| 26.05.2025 | 497,30 | 500,20 | 497,30 | 500,00 | 1,85% | 64,00 |