65,750€
-0,75%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 65,75 | 66,00 | 65,75 | 66,00 | -0,38% | - |
| 07.05.2026 | 66,75 | 66,75 | 66,25 | 66,25 | 1,92% | - |
| 06.05.2026 | 62,75 | 67,00 | 62,75 | 65,00 | 0,78% | - |
| 05.05.2026 | 59,75 | 65,50 | 57,75 | 64,50 | 7,50% | - |
| 04.05.2026 | 61,75 | 62,50 | 59,75 | 60,00 | 2,13% | - |
| 30.04.2026 | 58,25 | 58,75 | 58,25 | 58,75 | -3,69% | - |
| 29.04.2026 | 60,75 | 61,00 | 60,75 | 61,00 | -2,01% | - |
| 28.04.2026 | 61,75 | 62,50 | 61,75 | 62,25 | 0,81% | - |
| 27.04.2026 | 61,75 | 62,25 | 61,50 | 61,75 | 0,82% | - |
| 24.04.2026 | 60,75 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 23.04.2026 | 61,25 | 61,25 | 60,75 | 60,75 | -8,99% | - |
| 22.04.2026 | 66,25 | 66,75 | 66,25 | 66,75 | -1,48% | - |
| 21.04.2026 | 65,25 | 67,75 | 65,25 | 67,75 | 5,45% | - |
| 20.04.2026 | 63,25 | 64,50 | 62,75 | 64,25 | 6,64% | - |
| 17.04.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 16.04.2026 | 58,75 | 59,75 | 58,75 | 59,75 | 3,46% | - |
| 15.04.2026 | 57,25 | 57,75 | 57,25 | 57,75 | -0,86% | - |
| 14.04.2026 | 57,75 | 58,25 | 57,75 | 58,25 | 1,30% | - |
| 13.04.2026 | 57,75 | 57,75 | 57,50 | 57,50 | 1,32% | - |
| 10.04.2026 | 58,25 | 58,25 | 56,75 | 56,75 | -1,73% | - |
| 09.04.2026 | 57,75 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 08.04.2026 | 55,75 | 57,25 | 55,75 | 57,25 | -2,55% | - |
| 07.04.2026 | 58,25 | 59,25 | 58,25 | 58,75 | 3,98% | - |
| 02.04.2026 | 58,25 | 58,25 | 56,50 | 56,50 | -3,00% | - |
| 01.04.2026 | 56,25 | 58,25 | 55,25 | 58,25 | 2,64% | - |
| 31.03.2026 | 56,25 | 56,75 | 56,25 | 56,75 | -1,73% | - |
| 30.03.2026 | 57,50 | 58,25 | 56,25 | 57,75 | -2,53% | 160,00 |
| 27.03.2026 | 60,75 | 61,25 | 59,25 | 59,25 | -2,47% | - |
| 26.03.2026 | 60,75 | 61,75 | 60,00 | 60,75 | 0,00% | - |
| 25.03.2026 | 60,25 | 60,75 | 60,25 | 60,75 | 0,41% | - |
| 24.03.2026 | 60,75 | 61,50 | 59,50 | 60,50 | 3,86% | - |
| 23.03.2026 | 57,75 | 58,50 | 57,75 | 58,25 | -0,85% | - |
| 20.03.2026 | 61,25 | 61,50 | 58,00 | 58,75 | -4,86% | - |
| 19.03.2026 | 61,75 | 61,75 | 61,25 | 61,75 | 1,65% | - |
| 18.03.2026 | 60,25 | 60,75 | 60,25 | 60,75 | 0,41% | - |
| 17.03.2026 | 57,25 | 61,00 | 57,00 | 60,50 | 6,61% | - |
| 16.03.2026 | 55,75 | 56,75 | 55,75 | 56,75 | 0,44% | - |
| 13.03.2026 | 57,25 | 58,50 | 56,50 | 56,50 | -5,44% | - |
| 12.03.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 1,70% | - |
| 11.03.2026 | 58,25 | 58,75 | 57,25 | 58,75 | -0,84% | - |
| 10.03.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 0,00% | - |
| 09.03.2026 | 59,25 | 60,75 | 59,25 | 59,25 | -4,82% | - |
| 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 | 0,47% | - |
| 06.01.2026 | 50,75 | 53,75 | 50,50 | 53,50 | 6,36% | - |
| 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% | - |