280,000€
-1,10%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 282,48 | 283,33 | 282,48 | 283,33 | 0,07% | 55,00 |
| 08.09.2026 | 287,58 | 289,40 | 282,40 | 283,13 | -1,63% | 1.387,00 |
| 07.09.2026 | 288,63 | 288,67 | 287,67 | 287,83 | -0,63% | 24,00 |
| 04.09.2026 | 289,50 | 291,77 | 288,20 | 289,65 | 0,23% | - |
| 03.09.2026 | 288,00 | 290,67 | 285,27 | 288,98 | 0,56% | 351,00 |
| 02.09.2026 | 288,60 | 291,65 | 286,90 | 287,38 | -0,48% | 82,00 |
| 01.09.2026 | 295,52 | 295,52 | 288,00 | 288,75 | -2,04% | 180,00 |
| 31.08.2026 | 302,33 | 302,60 | 293,67 | 294,75 | -2,80% | 107,00 |
| 28.08.2026 | 306,08 | 306,55 | 302,77 | 303,25 | -0,08% | 50,00 |
| 27.08.2026 | 308,42 | 308,77 | 303,50 | 303,50 | -1,49% | 45,00 |
| 26.08.2026 | 306,98 | 310,02 | 305,02 | 308,08 | 0,54% | 6.200,00 |
| 25.08.2026 | 308,70 | 310,90 | 306,08 | 306,42 | -0,81% | 18,00 |
| 24.08.2026 | 305,23 | 311,33 | 304,48 | 308,92 | 1,25% | 100,00 |
| 21.08.2026 | 305,02 | 307,95 | 303,25 | 305,13 | -0,08% | 13,00 |
| 20.08.2026 | 305,30 | 307,20 | 304,77 | 305,38 | -0,96% | - |
| 19.08.2026 | 308,17 | 313,17 | 307,30 | 308,33 | 1,57% | 91,00 |
| 05.05.2026 | 297,70 | 306,00 | 296,50 | 303,55 | 2,21% | - |
| 04.05.2026 | 303,52 | 303,83 | 295,65 | 296,98 | -3,75% | 117,00 |
| 30.04.2026 | 301,92 | 310,05 | 300,10 | 308,55 | 2,16% | 108,00 |
| 29.04.2026 | 305,90 | 305,90 | 298,63 | 302,02 | -1,31% | 264,00 |
| 28.04.2026 | 308,27 | 312,95 | 298,58 | 306,02 | -0,53% | 8.375,00 |
| 27.04.2026 | 312,45 | 312,70 | 305,90 | 307,65 | -1,76% | 103,00 |
| 24.04.2026 | 312,58 | 316,17 | 311,45 | 313,17 | -0,10% | 148,00 |
| 23.04.2026 | 311,50 | 318,20 | 310,75 | 313,50 | -0,06% | - |
| 22.04.2026 | 320,67 | 322,38 | 312,75 | 313,67 | -2,01% | 27,00 |
| 21.04.2026 | 322,02 | 324,67 | 317,85 | 320,10 | -0,34% | 15,00 |
| 20.04.2026 | 318,98 | 322,25 | 318,33 | 321,20 | -0,01% | 78,00 |
| 17.04.2026 | 309,88 | 322,20 | 309,10 | 321,23 | 3,52% | 108,00 |
| 16.04.2026 | 308,20 | 311,67 | 306,65 | 310,30 | 0,67% | 48,00 |
| 15.04.2026 | 309,85 | 311,60 | 306,25 | 308,25 | -0,96% | 27,00 |
| 14.04.2026 | 305,23 | 311,98 | 303,63 | 311,23 | 2,00% | 285,00 |
| 13.04.2026 | 300,33 | 305,85 | 297,65 | 305,13 | 0,93% | 61,00 |
| 10.04.2026 | 301,60 | 304,42 | 300,13 | 302,33 | 0,22% | 274,00 |
| 09.04.2026 | 298,08 | 302,20 | 295,10 | 301,65 | 0,99% | 33,00 |
| 08.04.2026 | 292,17 | 302,25 | 290,17 | 298,70 | 4,63% | 1.170,00 |
| 07.04.2026 | 292,17 | 293,75 | 282,27 | 285,48 | -0,75% | 361,00 |
| 02.04.2026 | 285,38 | 290,17 | 281,88 | 287,63 | -0,03% | 230,00 |
| 01.04.2026 | 283,95 | 288,38 | 280,23 | 287,73 | 1,66% | 373,00 |
| 31.03.2026 | 281,05 | 286,20 | 279,65 | 283,02 | 1,62% | 24,00 |
| 30.03.2026 | 275,50 | 282,55 | 275,50 | 278,50 | 1,06% | 35,00 |
| 27.03.2026 | 281,70 | 284,00 | 272,63 | 275,58 | -2,42% | 176,00 |
| 26.03.2026 | 282,13 | 284,77 | 280,27 | 282,40 | -0,29% | 72,00 |
| 25.03.2026 | 282,42 | 284,00 | 278,80 | 283,23 | 0,62% | - |
| 24.03.2026 | 281,08 | 283,20 | 278,35 | 281,48 | 0,12% | 400,00 |
| 23.03.2026 | 274,05 | 287,00 | 273,55 | 281,15 | 1,59% | 46,00 |
| 20.03.2026 | 280,88 | 282,27 | 275,23 | 276,75 | -1,38% | 83,00 |
| 19.03.2026 | 282,13 | 282,95 | 277,27 | 280,63 | -0,18% | 284,00 |
| 18.03.2026 | 285,55 | 286,20 | 280,65 | 281,13 | -0,90% | 98,00 |
| 17.03.2026 | 278,38 | 286,73 | 278,20 | 283,67 | 1,38% | 30,00 |
| 16.03.2026 | 276,92 | 281,13 | 273,25 | 279,83 | 1,84% | 88,00 |
| 13.03.2026 | 275,30 | 280,50 | 273,90 | 274,77 | -0,05% | 196,00 |
| 12.03.2026 | 280,35 | 281,70 | 273,88 | 274,92 | -2,45% | 476,00 |
| 11.03.2026 | 280,95 | 282,90 | 278,90 | 281,83 | 0,34% | 161,00 |
| 10.03.2026 | 282,90 | 284,70 | 278,52 | 280,88 | -0,55% | 92,00 |
| 09.03.2026 | 275,05 | 283,38 | 269,38 | 282,42 | 1,31% | 46,00 |
| 06.03.2026 | 286,80 | 286,95 | 273,25 | 278,77 | -2,81% | 14,00 |
| 05.03.2026 | 288,25 | 289,40 | 282,30 | 286,83 | -0,63% | 17,00 |
| 04.03.2026 | 287,50 | 291,67 | 286,65 | 288,65 | -0,20% | 16,00 |
| 03.03.2026 | 280,85 | 290,08 | 276,80 | 289,23 | 2,34% | 163,00 |
| 02.03.2026 | 287,67 | 287,95 | 277,80 | 282,63 | -2,23% | 59,00 |
| 27.02.2026 | 295,48 | 297,05 | 287,23 | 289,08 | -2,66% | 47,00 |
| 26.02.2026 | 293,67 | 299,95 | 291,00 | 296,98 | 0,87% | 112,00 |
| 25.02.2026 | 290,55 | 294,95 | 290,30 | 294,40 | 0,99% | - |
| 24.02.2026 | 291,35 | 295,42 | 290,42 | 291,50 | 0,27% | 176,00 |
| 23.02.2026 | 292,75 | 295,52 | 286,17 | 290,73 | -1,54% | 96,00 |
| 20.02.2026 | 298,05 | 299,20 | 293,52 | 295,27 | -0,62% | 218,00 |
| 19.02.2026 | 300,67 | 302,35 | 296,85 | 297,13 | -1,63% | 60,00 |
| 18.02.2026 | 304,27 | 306,77 | 298,60 | 302,05 | -0,50% | 40,00 |
| 17.02.2026 | 298,42 | 305,80 | 296,73 | 303,58 | 1,92% | 81,00 |
| 16.02.2026 | 298,77 | 299,73 | 297,45 | 297,85 | -0,08% | 85,00 |
| 13.02.2026 | 299,95 | 302,40 | 295,25 | 298,10 | -0,43% | 65,00 |
| 12.02.2026 | 303,30 | 311,23 | 297,27 | 299,40 | -0,93% | 167,00 |
| 11.02.2026 | 301,77 | 310,10 | 299,67 | 302,20 | -0,08% | 295,00 |
| 10.02.2026 | 278,20 | 305,27 | 277,98 | 302,45 | 8,76% | 285,00 |
| 09.02.2026 | 281,38 | 281,65 | 274,08 | 278,10 | -1,37% | 801,00 |
| 06.02.2026 | 277,23 | 282,35 | 276,67 | 281,95 | 1,72% | 14,00 |
| 05.02.2026 | 275,10 | 278,77 | 271,85 | 277,17 | 0,81% | 45,00 |
| 04.02.2026 | 270,17 | 279,50 | 269,60 | 274,95 | 2,07% | 118,00 |
| 03.02.2026 | 270,33 | 273,35 | 267,52 | 269,38 | -0,54% | 85,00 |
| 02.02.2026 | 263,48 | 272,25 | 263,40 | 270,85 | 1,80% | 50,00 |
| 30.01.2026 | 266,58 | 267,80 | 263,17 | 266,05 | -0,32% | - |
| 29.01.2026 | 260,75 | 268,30 | 258,98 | 266,90 | 2,16% | 86,00 |
| 28.01.2026 | 261,85 | 264,70 | 260,83 | 261,25 | 0,17% | 40,00 |
| 27.01.2026 | 266,63 | 266,98 | 260,17 | 260,80 | -2,18% | 15,00 |
| 26.01.2026 | 269,92 | 271,02 | 263,75 | 266,63 | -1,04% | 207,00 |
| 23.01.2026 | 274,05 | 274,23 | 268,70 | 269,42 | -1,52% | - |
| 22.01.2026 | 274,05 | 279,05 | 272,85 | 273,58 | 0,03% | - |
| 21.01.2026 | 268,05 | 275,45 | 266,77 | 273,50 | 2,16% | 54,00 |
| 20.01.2026 | 276,00 | 277,00 | 266,80 | 267,73 | -2,71% | 697,00 |
| 19.01.2026 | 278,10 | 278,65 | 274,00 | 275,17 | -2,06% | 26,00 |
| 16.01.2026 | 281,08 | 282,00 | 277,23 | 280,95 | 0,08% | 32,00 |
| 15.01.2026 | 274,45 | 283,73 | 274,40 | 280,73 | 2,28% | - |
| 14.01.2026 | 276,60 | 276,60 | 270,10 | 274,48 | -1,03% | 20,00 |
| 13.01.2026 | 277,08 | 279,17 | 274,67 | 277,33 | 0,03% | 75,00 |
| 12.01.2026 | 280,30 | 280,30 | 273,42 | 277,25 | -1,63% | 325,00 |
| 09.01.2026 | 279,33 | 284,70 | 279,30 | 281,85 | 1,17% | 497,00 |
| 08.01.2026 | 272,35 | 279,48 | 271,85 | 278,60 | 1,89% | - |
| 07.01.2026 | 275,30 | 275,98 | 271,70 | 273,42 | -0,67% | 113,00 |
| 06.01.2026 | 265,13 | 275,92 | 264,45 | 275,27 | 3,72% | 136,00 |
| 05.01.2026 | 268,77 | 270,77 | 263,38 | 265,40 | -0,75% | 81,00 |