453,200€
-0,31%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 455,50 | 460,80 | 455,50 | 458,00 | 0,75% | 396,00 |
| 05.09.2024 | 459,80 | 461,00 | 454,60 | 454,60 | -4,54% | 60,00 |
| 03.09.2024 | 476,20 | 476,20 | 473,40 | 476,20 | -0,75% | 24,00 |
| 02.09.2024 | 483,80 | 483,80 | 479,80 | 479,80 | 0,19% | 53,00 |
| 30.08.2024 | 477,30 | 478,90 | 477,30 | 478,90 | 2,20% | 16,00 |
| 29.08.2024 | 468,60 | 468,60 | 468,60 | 468,60 | 0,99% | 2,00 |
| 28.08.2024 | 464,20 | 468,50 | 463,00 | 464,00 | 0,15% | 55,00 |
| 27.08.2024 | 485,50 | 485,50 | 463,30 | 463,30 | -8,44% | 133,00 |
| 26.08.2024 | 506,00 | 506,00 | 506,00 | 506,00 | 1,87% | 2,00 |
| 23.08.2024 | 490,00 | 496,70 | 490,00 | 496,70 | 2,60% | 2,00 |
| 21.08.2024 | 481,50 | 484,10 | 481,50 | 484,10 | -0,10% | 5,00 |
| 20.08.2024 | 483,70 | 484,60 | 483,70 | 484,60 | 0,35% | 6,00 |
| 19.08.2024 | 485,30 | 485,30 | 482,90 | 482,90 | -1,39% | 4,00 |
| 15.08.2024 | 475,60 | 490,00 | 475,60 | 489,70 | 0,97% | 14,00 |
| 14.08.2024 | 476,90 | 485,00 | 476,90 | 485,00 | 0,83% | 13,00 |
| 12.08.2024 | 491,50 | 491,50 | 481,00 | 481,00 | -2,45% | 18,00 |
| 09.08.2024 | 482,00 | 493,10 | 482,00 | 493,10 | -0,24% | 19,00 |
| 08.08.2024 | 487,80 | 494,30 | 475,10 | 494,30 | -1,89% | 59,00 |
| 07.08.2024 | 500,80 | 503,80 | 500,80 | 503,80 | -0,59% | 25,00 |
| 06.08.2024 | 511,20 | 511,20 | 505,60 | 506,80 | 0,56% | 17,00 |
| 05.08.2024 | 512,80 | 512,80 | 501,40 | 504,00 | -5,19% | 50,00 |
| 02.08.2024 | 531,60 | 531,60 | 531,60 | 531,60 | -1,70% | 18,00 |
| 01.08.2024 | 550,20 | 553,20 | 540,80 | 540,80 | 0,15% | 4,00 |
| 30.07.2024 | 544,00 | 544,00 | 537,20 | 540,00 | 1,12% | 31,00 |
| 29.07.2024 | 528,40 | 534,00 | 528,40 | 534,00 | 2,14% | 11,00 |
| 26.07.2024 | 515,20 | 522,80 | 515,20 | 522,80 | 2,75% | 12,00 |
| 25.07.2024 | 500,20 | 508,80 | 500,20 | 508,80 | 0,63% | 64,00 |
| 24.07.2024 | 517,80 | 517,80 | 505,60 | 505,60 | -3,33% | 40,00 |
| 23.07.2024 | 522,60 | 523,00 | 522,60 | 523,00 | 1,55% | 2,00 |
| 22.07.2024 | 515,00 | 515,00 | 515,00 | 515,00 | -0,89% | 1,00 |
| 18.07.2024 | 517,00 | 519,60 | 515,20 | 519,60 | 0,19% | 12,00 |
| 17.07.2024 | 530,00 | 530,00 | 518,60 | 518,60 | -0,35% | 6,00 |
| 16.07.2024 | 510,00 | 520,40 | 510,00 | 520,40 | 2,12% | 23,00 |
| 15.07.2024 | 512,20 | 512,20 | 509,60 | 509,60 | -0,20% | 3,00 |
| 12.07.2024 | 510,60 | 510,60 | 510,60 | 510,60 | 1,07% | 2,00 |
| 11.07.2024 | 504,00 | 505,20 | 503,00 | 505,20 | 3,27% | 23,00 |
| 10.07.2024 | 491,70 | 491,70 | 489,20 | 489,20 | -0,89% | 5,00 |
| 09.07.2024 | 488,40 | 493,60 | 487,90 | 493,60 | 0,55% | 15,00 |
| 08.07.2024 | 496,80 | 500,40 | 490,90 | 490,90 | -0,14% | 26,00 |
| 05.07.2024 | 491,60 | 491,60 | 491,60 | 491,60 | -0,08% | 1,00 |
| 04.07.2024 | 492,00 | 492,00 | 492,00 | 492,00 | -0,10% | 8,00 |
| 02.07.2024 | 492,50 | 492,50 | 492,50 | 492,50 | -1,06% | 1,00 |
| 01.07.2024 | 506,80 | 506,80 | 497,80 | 497,80 | -2,32% | 43,00 |
| 28.06.2024 | 512,80 | 512,80 | 509,60 | 509,60 | 1,15% | 6,00 |
| 27.06.2024 | 504,00 | 504,00 | 501,40 | 503,80 | 1,63% | 147,00 |
| 26.06.2024 | 502,00 | 502,00 | 495,70 | 495,70 | 0,20% | 5,00 |
| 25.06.2024 | 503,20 | 503,20 | 494,70 | 494,70 | -2,27% | 25,00 |
| 24.06.2024 | 509,60 | 511,40 | 505,40 | 506,20 | 1,24% | 18,00 |
| 21.06.2024 | 500,00 | 500,00 | 500,00 | 500,00 | 0,00% | 4,00 |
| 20.06.2024 | 519,80 | 519,80 | 500,00 | 500,00 | -4,29% | 50,00 |
| 18.06.2024 | 533,20 | 535,40 | 522,40 | 522,40 | -2,21% | 45,00 |
| 17.06.2024 | 528,60 | 534,20 | 525,00 | 534,20 | 0,91% | 9,00 |
| 14.06.2024 | 530,80 | 530,80 | 529,40 | 529,40 | 2,64% | 30,00 |
| 13.06.2024 | 515,80 | 515,80 | 515,80 | 515,80 | 1,34% | 8,00 |
| 12.06.2024 | 509,00 | 509,00 | 509,00 | 509,00 | 0,08% | 10,00 |
| 11.06.2024 | 508,60 | 508,60 | 508,60 | 508,60 | -0,08% | 8,00 |
| 10.06.2024 | 510,20 | 510,20 | 509,00 | 509,00 | -0,20% | 5,00 |
| 07.06.2024 | 507,40 | 510,00 | 504,20 | 510,00 | 0,16% | 10,00 |
| 06.06.2024 | 514,40 | 514,40 | 509,20 | 509,20 | -0,66% | 84,00 |
| 05.06.2024 | 510,60 | 513,20 | 510,60 | 512,60 | 0,91% | 22,00 |
| 04.06.2024 | 514,80 | 514,80 | 508,00 | 508,00 | -2,19% | 74,00 |
| 03.06.2024 | 528,80 | 528,80 | 519,40 | 519,40 | 3,10% | 3,00 |
| 31.05.2024 | 512,80 | 512,80 | 503,80 | 503,80 | -2,25% | 19,00 |
| 30.05.2024 | 515,40 | 515,40 | 515,40 | 515,40 | -1,07% | 3,00 |
| 29.05.2024 | 521,00 | 521,00 | 521,00 | 521,00 | -2,07% | 15,00 |
| 27.05.2024 | 532,00 | 532,00 | 532,00 | 532,00 | 0,87% | 3,00 |
| 24.05.2024 | 529,40 | 529,40 | 527,40 | 527,40 | -0,34% | 13,00 |
| 23.05.2024 | 531,40 | 531,40 | 527,20 | 529,20 | -0,26% | 27,00 |
| 22.05.2024 | 534,40 | 534,40 | 530,60 | 530,60 | 0,04% | 32,00 |
| 21.05.2024 | 527,40 | 530,40 | 524,80 | 530,40 | -0,60% | 20,00 |
| 20.05.2024 | 532,20 | 533,60 | 532,20 | 533,60 | -0,45% | 2,00 |
| 17.05.2024 | 534,80 | 538,20 | 534,80 | 536,00 | -0,67% | 24,00 |
| 16.05.2024 | 562,40 | 564,80 | 534,60 | 539,60 | -4,63% | 179,00 |
| 15.05.2024 | 560,80 | 565,80 | 560,80 | 565,80 | 1,14% | 3,00 |
| 14.05.2024 | 559,40 | 559,40 | 559,40 | 559,40 | -1,20% | 4,00 |
| 13.05.2024 | 568,20 | 568,20 | 566,20 | 566,20 | -0,49% | 14,00 |
| 10.05.2024 | 568,20 | 569,00 | 568,20 | 569,00 | 2,74% | 132,00 |
| 09.05.2024 | 553,80 | 553,80 | 553,80 | 553,80 | -0,61% | 3,00 |
| 08.05.2024 | 557,20 | 557,20 | 557,20 | 557,20 | 0,54% | 4,00 |
| 07.05.2024 | 558,60 | 560,40 | 554,20 | 554,20 | -0,18% | 155,00 |
| 06.05.2024 | 550,80 | 557,00 | 550,80 | 555,20 | 0,98% | 23,00 |
| 02.05.2024 | 552,80 | 552,80 | 549,80 | 549,80 | -2,34% | 3,00 |
| 30.04.2024 | 562,60 | 563,00 | 555,40 | 563,00 | -0,64% | 6,00 |
| 29.04.2024 | 565,80 | 566,60 | 565,80 | 566,60 | 3,51% | 8,00 |
| 25.04.2024 | 548,20 | 548,20 | 547,40 | 547,40 | -0,87% | 15,00 |
| 24.04.2024 | 558,40 | 558,40 | 552,20 | 552,20 | 0,91% | 47,00 |
| 23.04.2024 | 549,40 | 550,60 | 547,20 | 547,20 | -0,83% | 14,00 |
| 22.04.2024 | 540,40 | 551,80 | 540,40 | 551,80 | 2,19% | 44,00 |
| 19.04.2024 | 551,60 | 551,60 | 540,00 | 540,00 | -2,77% | 46,00 |
| 18.04.2024 | 555,40 | 555,40 | 555,40 | 555,40 | 0,18% | 4,00 |
| 17.04.2024 | 560,00 | 560,20 | 554,40 | 554,40 | -1,04% | 59,00 |
| 16.04.2024 | 564,40 | 564,40 | 560,20 | 560,20 | -2,57% | 21,00 |
| 15.04.2024 | 565,80 | 580,20 | 565,80 | 575,00 | 1,13% | 15,00 |
| 12.04.2024 | 568,60 | 568,60 | 568,60 | 568,60 | 0,57% | 3,00 |
| 11.04.2024 | 566,00 | 566,00 | 565,40 | 565,40 | 0,35% | 18,00 |
| 10.04.2024 | 560,40 | 563,80 | 551,80 | 563,40 | 1,11% | 350,00 |
| 09.04.2024 | 572,00 | 572,00 | 557,20 | 557,20 | -2,89% | 39,00 |
| 08.04.2024 | 573,20 | 575,20 | 573,20 | 573,80 | 0,17% | 36,00 |
| 05.04.2024 | 565,00 | 572,80 | 565,00 | 572,80 | 0,56% | 6,00 |
| 04.04.2024 | 562,80 | 569,60 | 562,80 | 569,60 | 2,37% | 18,00 |