WKN: | 889585 |
ISIN: | US5732841060 |
Land: | USA |
Branche: | Sonstiges |
Sektor: | Bau und Bauzulieferer |
Weshalb die Martin Marietta Materials-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
488,00 487,40 |
490,10 485,70 |
485,70 | 487,40 |
0 0,21% |
0,21% |
22.07.2025 |
481,60 486,40 |
486,40 480,40 |
480,40 | 486,40 |
0 1,04% |
1,04% |
21.07.2025 |
486,50 481,40 |
486,90 481,40 |
481,40 | 481,40 |
0 -0,56% |
-0,56% |
18.07.2025 |
477,00 484,10 |
484,10 471,70 |
471,70 | 484,10 |
0 1,77% |
1,77% |
17.07.2025 |
470,70 475,70 |
475,80 469,60 |
469,60 | 475,70 |
0 1,15% |
1,15% |
16.07.2025 |
472,10 470,30 |
473,50 458,90 |
458,90 | 470,30 |
0 -0,82% |
-0,82% |
15.07.2025 |
484,80 474,20 |
487,60 474,20 |
474,20 | 474,20 |
0 -1,82% |
-1,82% |
14.07.2025 |
479,50 483,00 |
484,10 478,80 |
478,80 | 483,00 |
0 0,60% |
0,60% |
11.07.2025 |
481,60 480,10 |
481,60 474,00 |
474,00 | 480,10 |
0 -0,93% |
-0,93% |
10.07.2025 |
481,80 484,60 |
487,50 481,80 |
481,80 | 484,60 |
0 0,52% |
0,52% |
09.07.2025 |
476,70 482,10 |
482,10 475,60 |
475,60 | 482,10 |
0 0,94% |
0,94% |
08.07.2025 |
474,30 477,60 |
477,60 473,50 |
473,50 | 477,60 |
0 0,44% |
0,44% |
07.07.2025 |
472,40 475,50 |
478,50 472,40 |
472,40 | 475,50 |
0 0,98% |
0,98% |
04.07.2025 |
472,60 470,90 |
472,60 470,70 |
470,70 | 470,90 |
0 -0,90% |
-0,90% |
03.07.2025 |
474,20 475,20 |
475,90 472,60 |
472,60 | 475,20 |
0 0,53% |
0,53% |
02.07.2025 |
474,00 472,70 |
474,80 470,30 |
470,30 | 472,70 |
0 -0,06% |
-0,06% |
01.07.2025 |
465,20 473,00 |
475,50 462,90 |
462,90 | 473,00 |
0 1,76% |
1,76% |
30.06.2025 |
471,10 464,80 |
471,60 464,80 |
464,80 | 464,80 |
0 -1,04% |
-1,04% |
27.06.2025 |
463,10 469,70 |
469,70 461,00 |
461,00 | 469,70 |
0 1,73% |
1,73% |
26.06.2025 |
458,50 461,70 |
464,70 456,50 |
456,50 | 461,70 |
0 0,39% |
0,39% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
78,84 87,52 |
87,52 76,06 |
76,06 | 87,52 | 11,01% |
Februar |
87,52 94,33 |
101,20 87,52 |
87,52 | 94,33 | 7,78% |
März |
94,33 101,26 |
101,26 91,94 |
91,94 | 101,26 | 7,35% |
April |
101,26 106,94 |
106,94 96,92 |
96,92 | 106,94 | 5,61% |
Mai |
106,94 115,18 |
115,18 102,12 |
102,12 | 115,18 | 7,71% |
Juni |
115,18 119,02 |
124,88 113,23 |
113,23 | 119,02 | 3,33% |
Juli |
119,02 100,11 |
120,00 99,73 |
99,73 | 100,11 | -15,89% |
August |
100,11 95,70 |
99,55 91,68 |
91,68 | 95,70 | -4,41% |
September |
95,70 94,33 |
98,45 89,03 |
89,03 | 94,33 | -1,43% |
Oktober |
94,33 89,16 |
100,25 85,06 |
85,06 | 89,16 | -5,48% |
November |
89,16 87,39 |
88,77 78,43 |
78,43 | 87,39 | -1,99% |
Dezember |
87,39 89,35 |
93,84 87,39 |
87,39 | 89,35 | 2,24% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
505,60 485,70 |
532,00 402,00 |
402,00 | 485,70 | -3,94% |
2024 |
448,90 505,60 |
587,60 440,30 |
440,30 | 505,60 | 12,63% |
2023 |
317,85 448,90 |
453,80 296,30 |
296,30 | 448,90 | 41,23% |
2022 |
388,90 317,85 |
390,90 281,35 |
281,35 | 317,85 | -18,27% |
2021 |
222,00 388,90 |
392,50 222,00 |
222,00 | 388,90 | 75,18% |
2020 |
248,00 222,00 |
254,00 134,00 |
134,00 | 222,00 | -10,48% |
2019 |
148,01 248,00 |
254,00 147,19 |
147,19 | 248,00 | 67,56% |
2018 |
181,68 148,01 |
198,79 135,24 |
135,24 | 148,01 | -18,53% |
2017 |
211,62 181,68 |
226,51 163,48 |
163,48 | 181,68 | -14,15% |
2016 |
128,36 211,62 |
220,00 105,87 |
105,87 | 211,62 | 64,86% |
2015 |
92,09 128,36 |
158,20 88,74 |
88,74 | 128,36 | 39,39% |
2014 |
71,99 92,09 |
105,00 71,99 |
71,99 | 92,09 | 27,92% |
2013 |
71,31 71,99 |
86,77 69,10 |
69,10 | 71,99 | 0,95% |
2012 |
57,79 71,31 |
72,50 51,82 |
51,82 | 71,31 | 23,40% |
2011 |
70,94 57,79 |
69,70 42,78 |
42,78 | 57,79 | -18,54% |
2010 |
64,66 70,94 |
77,64 54,96 |
54,96 | 70,94 | 9,71% |
2009 |
67,95 64,66 |
77,54 53,23 |
53,23 | 64,66 | -4,84% |
2008 |
89,35 67,95 |
90,51 49,87 |
49,87 | 67,95 | -23,95% |
2007 |
78,84 89,35 |
124,88 76,06 |
76,06 | 89,35 | 13,33% |
2006 |
64,70 78,84 |
90,74 59,50 |
59,50 | 78,84 | 21,85% |
2005 |
38,96 64,70 |
67,70 37,44 |
37,44 | 64,70 | 66,07% |
2004 |
36,81 38,96 |
39,92 33,56 |
33,56 | 38,96 | 5,84% |