62,000€
4,64%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 5,06% | - |
| 05.03.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 2,16% | - |
| 04.03.2026 | 57,75 | 58,25 | 56,75 | 58,00 | 1,31% | - |
| 03.03.2026 | 57,75 | 57,75 | 57,25 | 57,25 | 2,69% | - |
| 02.03.2026 | 54,25 | 55,75 | 54,25 | 55,75 | -2,19% | - |
| 27.02.2026 | 57,25 | 58,00 | 56,75 | 57,00 | 0,00% | - |
| 26.02.2026 | 52,75 | 61,75 | 52,75 | 57,00 | 19,25% | - |
| 25.02.2026 | 47,70 | 48,60 | 47,60 | 47,80 | 0,00% | - |
| 24.02.2026 | 46,90 | 48,00 | 46,50 | 47,80 | 2,36% | - |
| 23.02.2026 | 49,90 | 50,30 | 46,40 | 46,70 | -4,89% | - |
| 20.02.2026 | 49,85 | 50,40 | 48,90 | 49,10 | -2,09% | - |
| 19.02.2026 | 49,85 | 51,00 | 49,30 | 50,15 | 2,98% | - |
| 18.02.2026 | 48,60 | 48,70 | 48,60 | 48,70 | 7,27% | - |
| 17.02.2026 | 45,50 | 45,50 | 45,40 | 45,40 | -0,22% | - |
| 16.02.2026 | 45,40 | 45,50 | 45,40 | 45,50 | 1,34% | - |
| 13.02.2026 | 44,90 | 44,90 | 44,80 | 44,90 | -4,26% | - |
| 12.02.2026 | 46,90 | 47,00 | 46,90 | 46,90 | -0,42% | - |
| 11.02.2026 | 46,20 | 47,10 | 46,20 | 47,10 | 2,17% | - |
| 10.02.2026 | 46,20 | 46,20 | 46,10 | 46,10 | -1,91% | - |
| 09.02.2026 | 47,00 | 47,20 | 47,00 | 47,00 | 1,51% | - |
| 06.02.2026 | 46,50 | 46,50 | 46,30 | 46,30 | -1,91% | - |
| 05.02.2026 | 47,20 | 47,30 | 47,20 | 47,20 | 1,07% | - |
| 04.02.2026 | 45,00 | 47,90 | 45,00 | 46,70 | 1,30% | - |
| 03.02.2026 | 46,10 | 46,60 | 46,10 | 46,10 | 1,32% | - |
| 02.02.2026 | 45,80 | 45,80 | 45,00 | 45,50 | -1,30% | - |
| 30.01.2026 | 46,20 | 46,20 | 46,00 | 46,10 | 1,77% | - |
| 29.01.2026 | 45,40 | 45,40 | 45,30 | 45,30 | -1,74% | - |
| 28.01.2026 | 46,20 | 46,20 | 46,10 | 46,10 | -0,86% | - |
| 27.01.2026 | 47,60 | 48,10 | 46,50 | 46,50 | -3,93% | - |
| 26.01.2026 | 48,50 | 48,50 | 48,30 | 48,40 | -2,52% | - |
| 23.01.2026 | 50,40 | 51,25 | 49,40 | 49,65 | -1,49% | - |
| 22.01.2026 | 50,30 | 50,40 | 50,30 | 50,40 | 2,65% | - |
| 21.01.2026 | 49,20 | 49,40 | 49,00 | 49,10 | -1,01% | - |
| 20.01.2026 | 51,00 | 51,25 | 49,40 | 49,60 | -2,75% | - |
| 19.01.2026 | 51,00 | 51,25 | 51,00 | 51,00 | -3,77% | - |
| 16.01.2026 | 54,00 | 54,00 | 52,50 | 53,00 | -0,47% | - |
| 15.01.2026 | 53,50 | 54,75 | 53,25 | 53,25 | -2,74% | - |
| 14.01.2026 | 53,50 | 54,75 | 53,50 | 54,75 | 0,00% | - |
| 13.01.2026 | 55,00 | 56,25 | 54,00 | 54,75 | -1,79% | - |
| 12.01.2026 | 56,00 | 56,00 | 55,75 | 55,75 | 2,76% | - |
| 09.01.2026 | 54,50 | 54,50 | 53,50 | 54,25 | 3,83% | - |
| 08.01.2026 | 52,50 | 52,50 | 52,25 | 52,25 | -2,79% | - |
| 07.01.2026 | 53,50 | 53,75 | 53,50 | 53,75 | 6,86% | - |
| 05.01.2026 | 50,40 | 50,40 | 50,30 | 50,30 | 2,44% | - |
| 02.01.2026 | 49,20 | 49,50 | 49,10 | 49,10 | -0,41% | - |
| 30.12.2025 | 49,40 | 49,40 | 49,30 | 49,30 | -0,20% | - |
| 29.12.2025 | 49,55 | 50,20 | 49,00 | 49,40 | -1,10% | - |
| 23.12.2025 | 50,40 | 51,25 | 49,10 | 49,95 | 0,30% | - |
| 22.12.2025 | 49,30 | 50,75 | 49,10 | 49,80 | 1,43% | - |
| 19.12.2025 | 49,30 | 49,30 | 49,00 | 49,10 | -1,01% | - |
| 18.12.2025 | 49,40 | 50,40 | 49,30 | 49,60 | 2,06% | - |
| 17.12.2025 | 48,40 | 48,60 | 48,40 | 48,60 | -1,62% | - |
| 16.12.2025 | 49,20 | 49,85 | 48,90 | 49,40 | -0,30% | - |
| 15.12.2025 | 49,40 | 49,55 | 49,40 | 49,55 | 0,51% | - |
| 12.12.2025 | 49,20 | 50,50 | 48,40 | 49,30 | 0,41% | - |
| 11.12.2025 | 47,20 | 49,20 | 46,10 | 49,10 | 6,51% | - |
| 10.12.2025 | 45,80 | 46,40 | 45,40 | 46,10 | 0,66% | - |
| 09.12.2025 | 45,50 | 46,10 | 45,10 | 45,80 | -0,22% | - |
| 08.12.2025 | 47,30 | 47,70 | 45,90 | 45,90 | -2,96% | - |
| 05.12.2025 | 47,00 | 47,60 | 46,90 | 47,30 | -0,42% | - |
| 04.12.2025 | 47,40 | 47,50 | 47,30 | 47,50 | 0,64% | - |
| 03.12.2025 | 47,00 | 48,20 | 46,60 | 47,20 | -0,21% | 10,00 |
| 02.12.2025 | 47,30 | 47,70 | 46,40 | 47,30 | -0,63% | - |
| 01.12.2025 | 47,20 | 47,80 | 46,10 | 47,60 | 0,85% | - |
| 28.11.2025 | 47,40 | 47,70 | 47,10 | 47,20 | -0,42% | - |
| 27.11.2025 | 47,30 | 47,40 | 47,30 | 47,40 | 0,21% | - |
| 26.11.2025 | 47,20 | 47,90 | 47,10 | 47,30 | -0,21% | 222,00 |
| 25.11.2025 | 45,30 | 47,50 | 45,00 | 47,40 | 5,57% | - |
| 24.11.2025 | 44,10 | 44,90 | 43,80 | 44,90 | 1,58% | - |
| 21.11.2025 | 40,60 | 44,50 | 40,30 | 44,20 | 6,00% | - |
| 20.11.2025 | 41,10 | 41,90 | 41,10 | 41,70 | 3,73% | - |
| 19.11.2025 | 40,20 | 40,30 | 40,10 | 40,20 | 2,29% | - |
| 18.11.2025 | 39,90 | 39,90 | 38,70 | 39,30 | -1,75% | - |
| 17.11.2025 | 40,40 | 40,50 | 40,00 | 40,00 | 1,52% | - |
| 14.11.2025 | 39,70 | 39,70 | 38,90 | 39,40 | -2,96% | - |
| 13.11.2025 | 40,70 | 41,20 | 40,20 | 40,60 | -0,73% | - |
| 12.11.2025 | 40,30 | 40,90 | 40,30 | 40,90 | 0,49% | - |
| 11.11.2025 | 43,50 | 43,50 | 40,00 | 40,70 | -6,22% | 50,00 |
| 10.11.2025 | 40,70 | 43,60 | 40,60 | 43,40 | 0,93% | - |
| 07.11.2025 | 42,90 | 43,00 | 42,90 | 43,00 | -2,05% | - |
| 06.11.2025 | 52,50 | 56,50 | 43,80 | 43,90 | -23,98% | 100,00 |
| 05.11.2025 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
| 04.11.2025 | 58,50 | 58,50 | 57,75 | 57,75 | 1,32% | - |
| 03.11.2025 | 57,25 | 57,50 | 57,00 | 57,00 | 0,44% | - |
| 31.10.2025 | 56,50 | 57,75 | 55,75 | 56,75 | -1,30% | - |
| 30.10.2025 | 57,50 | 57,50 | 57,25 | 57,50 | -2,54% | - |
| 29.10.2025 | 58,75 | 59,00 | 58,75 | 59,00 | -2,07% | - |
| 28.10.2025 | 60,50 | 60,50 | 60,25 | 60,25 | -1,23% | - |
| 27.10.2025 | 60,75 | 61,00 | 60,50 | 61,00 | 0,41% | - |
| 24.10.2025 | 60,25 | 61,00 | 60,25 | 60,75 | -1,62% | - |
| 23.10.2025 | 62,00 | 62,25 | 61,25 | 61,75 | 0,41% | - |
| 22.10.2025 | 59,50 | 62,50 | 58,75 | 61,50 | 5,58% | - |
| 20.10.2025 | 57,50 | 58,75 | 57,25 | 58,25 | 1,30% | - |
| 17.10.2025 | 57,25 | 57,75 | 56,25 | 57,50 | 0,88% | - |
| 16.10.2025 | 57,25 | 57,25 | 57,00 | 57,00 | -0,44% | - |
| 15.10.2025 | 57,25 | 57,75 | 57,25 | 57,25 | 3,15% | - |
| 14.10.2025 | 56,25 | 56,25 | 55,25 | 55,50 | 0,45% | - |
| 13.10.2025 | 53,75 | 55,25 | 53,75 | 55,25 | -1,78% | - |
| 10.10.2025 | 56,00 | 56,25 | 56,00 | 56,25 | 0,00% | - |
| 09.10.2025 | 56,00 | 56,25 | 56,00 | 56,25 | 0,45% | - |