535,250€
1,18%
Echtzeit-Aktienkurs Martin Marietta Materials
Bid:
Ask:
Aktienkurse zur Martin Marietta Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 539,00 | 539,00 | 537,00 | 537,00 | 1,51% | 11,00 |
| 13.04.2026 | 535,50 | 537,50 | 527,00 | 529,00 | -1,08% | 35,00 |
| 10.04.2026 | 534,75 | 535,50 | 532,50 | 534,75 | -0,42% | - |
| 09.04.2026 | 537,00 | 537,00 | 537,00 | 537,00 | 2,97% | 2,00 |
| 08.04.2026 | 523,50 | 523,50 | 521,50 | 521,50 | 2,76% | 19,00 |
| 07.04.2026 | 519,50 | 521,50 | 507,50 | 507,50 | -2,70% | 109,00 |
| 02.04.2026 | 513,40 | 521,60 | 507,40 | 521,60 | 1,76% | 131,00 |
| 01.04.2026 | 512,20 | 519,00 | 512,20 | 512,60 | 2,52% | 246,00 |
| 31.03.2026 | 500,00 | 500,00 | 500,00 | 500,00 | -0,52% | 2,00 |
| 27.03.2026 | 502,40 | 502,60 | 502,40 | 502,60 | -0,63% | 2,00 |
| 24.03.2026 | 496,60 | 507,20 | 495,00 | 505,80 | 1,59% | 143,00 |
| 23.03.2026 | 482,00 | 503,80 | 482,00 | 497,90 | 2,15% | 131,00 |
| 20.03.2026 | 489,10 | 490,40 | 487,40 | 487,40 | -0,23% | 57,00 |
| 19.03.2026 | 495,00 | 495,00 | 488,50 | 488,50 | -2,03% | 5,00 |
| 18.03.2026 | 500,00 | 500,60 | 498,60 | 498,60 | -0,95% | 27,00 |
| 17.03.2026 | 506,40 | 507,40 | 503,40 | 503,40 | -1,22% | 181,00 |
| 16.03.2026 | 514,80 | 514,80 | 509,00 | 509,60 | 0,75% | 49,00 |
| 12.03.2026 | 513,40 | 513,40 | 505,80 | 505,80 | -3,47% | 38,00 |
| 11.03.2026 | 524,00 | 524,00 | 524,00 | 524,00 | -0,30% | 20,00 |
| 10.03.2026 | 530,00 | 530,00 | 525,00 | 525,60 | -0,04% | 24,00 |
| 09.03.2026 | 522,40 | 525,80 | 519,40 | 525,80 | -0,04% | 71,00 |
| 06.03.2026 | 539,00 | 539,00 | 525,60 | 526,00 | -3,10% | 33,00 |
| 05.03.2026 | 567,80 | 567,80 | 542,80 | 542,80 | -4,20% | 205,00 |
| 04.03.2026 | 563,20 | 566,80 | 563,20 | 566,60 | 1,07% | 49,00 |
| 03.03.2026 | 565,00 | 566,60 | 560,20 | 560,60 | -0,39% | 51,00 |
| 02.03.2026 | 571,60 | 573,00 | 562,80 | 562,80 | -2,33% | 35,00 |
| 26.02.2026 | 577,20 | 577,20 | 576,20 | 576,20 | -1,91% | 19,00 |
| 24.02.2026 | 582,00 | 587,40 | 579,20 | 587,40 | 1,42% | 23,00 |
| 23.02.2026 | 578,40 | 584,40 | 578,40 | 579,20 | 1,47% | 8,00 |
| 19.02.2026 | 560,80 | 571,80 | 560,80 | 570,80 | 1,71% | 2.011,00 |
| 17.02.2026 | 562,60 | 562,60 | 555,80 | 561,20 | -2,23% | 88,00 |
| 16.02.2026 | 575,60 | 575,60 | 571,40 | 574,00 | -0,17% | 3,00 |
| 13.02.2026 | 557,80 | 576,00 | 557,80 | 575,00 | 5,16% | 192,00 |
| 12.02.2026 | 560,40 | 563,00 | 546,80 | 546,80 | -1,58% | 192,00 |
| 11.02.2026 | 593,40 | 604,00 | 555,60 | 555,60 | -6,90% | 189,00 |
| 10.02.2026 | 586,20 | 596,80 | 586,00 | 596,80 | 1,81% | 179,00 |
| 09.02.2026 | 581,80 | 586,20 | 578,20 | 586,20 | 1,52% | 72,00 |
| 06.02.2026 | 573,80 | 582,00 | 573,80 | 577,40 | 1,19% | 214,00 |
| 05.02.2026 | 566,00 | 570,60 | 565,60 | 570,60 | 0,18% | 69,00 |
| 04.02.2026 | 560,00 | 569,60 | 560,00 | 569,60 | 0,60% | 21,00 |
| 03.02.2026 | 557,00 | 566,20 | 557,00 | 566,20 | 1,72% | 187,00 |
| 02.02.2026 | 540,60 | 557,60 | 540,60 | 556,60 | 1,90% | 66,00 |
| 30.01.2026 | 546,20 | 546,20 | 546,20 | 546,20 | 0,04% | 40,00 |
| 29.01.2026 | 546,00 | 546,00 | 546,00 | 546,00 | 0,70% | 5,00 |
| 28.01.2026 | 541,20 | 542,20 | 541,20 | 542,20 | -1,60% | 34,00 |
| 27.01.2026 | 551,00 | 551,00 | 551,00 | 551,00 | 0,33% | 4,00 |
| 26.01.2026 | 549,80 | 549,80 | 549,20 | 549,20 | -1,12% | 30,00 |
| 23.01.2026 | 558,60 | 558,60 | 555,40 | 555,40 | 0,95% | 2,00 |
| 22.01.2026 | 550,20 | 550,20 | 550,20 | 550,20 | 1,14% | 2,00 |
| 21.01.2026 | 544,00 | 544,00 | 544,00 | 544,00 | -0,51% | 17,00 |
| 20.01.2026 | 546,80 | 546,80 | 546,80 | 546,80 | -2,01% | 1,00 |
| 16.01.2026 | 557,80 | 558,20 | 557,80 | 558,00 | 0,72% | 300,00 |
| 15.01.2026 | 549,00 | 558,20 | 549,00 | 554,00 | 0,80% | 49,00 |
| 14.01.2026 | 565,80 | 567,00 | 549,40 | 549,60 | -2,79% | 178,00 |
| 13.01.2026 | 567,40 | 567,40 | 560,40 | 565,40 | -0,14% | 35,00 |
| 12.01.2026 | 569,00 | 574,20 | 566,20 | 566,20 | 3,51% | 53,00 |
| 09.01.2026 | 547,00 | 547,00 | 547,00 | 547,00 | 2,51% | 7,00 |
| 08.01.2026 | 533,60 | 533,60 | 533,60 | 533,60 | -3,79% | 1,00 |
| 07.01.2026 | 554,60 | 554,60 | 554,60 | 554,60 | 2,17% | 1,00 |
| 05.01.2026 | 542,40 | 542,80 | 542,40 | 542,80 | 2,76% | 8,00 |
| 02.01.2026 | 533,60 | 533,60 | 528,20 | 528,20 | -2,65% | 3,00 |
| 30.12.2025 | 540,00 | 542,60 | 540,00 | 542,60 | -0,77% | 17,00 |
| 29.12.2025 | 548,00 | 548,00 | 546,80 | 546,80 | 1,90% | 11,00 |
| 23.12.2025 | 538,40 | 540,00 | 536,00 | 536,60 | -0,11% | 10,00 |
| 19.12.2025 | 536,00 | 537,20 | 532,60 | 537,20 | 0,19% | 18,00 |
| 18.12.2025 | 534,00 | 539,40 | 534,00 | 536,20 | 1,71% | 18,00 |
| 17.12.2025 | 537,00 | 537,00 | 527,20 | 527,20 | -1,05% | 53,00 |
| 16.12.2025 | 532,80 | 532,80 | 532,80 | 532,80 | -0,97% | 10,00 |
| 15.12.2025 | 538,00 | 538,00 | 538,00 | 538,00 | 0,00% | 1,00 |
| 11.12.2025 | 538,00 | 540,00 | 538,00 | 538,00 | 2,13% | 19,00 |
| 09.12.2025 | 526,80 | 526,80 | 526,80 | 526,80 | -1,05% | 1,00 |
| 05.12.2025 | 532,40 | 532,40 | 532,40 | 532,40 | 2,03% | 2,00 |
| 03.12.2025 | 521,80 | 521,80 | 521,80 | 521,80 | -1,10% | 1,00 |
| 02.12.2025 | 527,60 | 527,60 | 527,60 | 527,60 | -1,05% | 1,00 |
| 01.12.2025 | 534,00 | 535,20 | 533,20 | 533,20 | 0,19% | 3,00 |
| 25.11.2025 | 523,40 | 532,20 | 523,40 | 532,20 | 1,14% | 42,00 |
| 24.11.2025 | 527,40 | 527,40 | 519,40 | 526,20 | 1,23% | 11,00 |
| 21.11.2025 | 519,20 | 519,80 | 519,20 | 519,80 | -0,27% | 14,00 |
| 20.11.2025 | 523,20 | 523,60 | 521,20 | 521,20 | 1,88% | 35,00 |
| 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 |