384,175€
-0,68%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 388,92 | 390,02 | 383,15 | 384,17 | -0,68% | 18,00 |
| 11.11.2026 | 383,30 | 388,75 | 381,80 | 386,80 | 0,76% | 22,00 |
| 10.11.2026 | 372,75 | 384,40 | 370,90 | 383,88 | 3,26% | 455,00 |
| 09.11.2026 | 375,90 | 379,63 | 371,42 | 371,75 | -0,56% | 135,00 |
| 06.11.2026 | 371,02 | 376,83 | 367,15 | 373,85 | 0,80% | 138,00 |
| 05.11.2026 | 377,20 | 384,88 | 369,75 | 370,88 | -2,01% | 294,00 |
| 04.11.2026 | 370,40 | 383,08 | 368,40 | 378,50 | 1,71% | 541,00 |
| 03.11.2026 | 371,88 | 376,00 | 368,55 | 372,13 | -0,19% | 65,00 |
| 02.11.2026 | 356,60 | 385,80 | 351,63 | 372,85 | 4,69% | 1.114,00 |
| 30.10.2026 | 361,15 | 362,17 | 356,15 | 356,15 | -0,84% | 259,00 |
| 29.10.2026 | 357,27 | 362,00 | 354,95 | 359,17 | 0,97% | 168,00 |
| 28.10.2026 | 349,65 | 357,35 | 348,35 | 355,73 | 1,44% | 87,00 |
| 27.10.2026 | 354,70 | 355,63 | 341,02 | 350,67 | -0,72% | 258,00 |
| 26.10.2026 | 349,02 | 356,45 | 348,58 | 353,23 | 1,15% | 280,00 |
| 23.10.2026 | 353,25 | 354,15 | 348,45 | 349,20 | -1,30% | 74,00 |
| 22.10.2026 | 355,83 | 360,02 | 351,52 | 353,80 | -1,61% | 1.393,00 |
| 21.10.2026 | 354,20 | 362,42 | 352,88 | 359,58 | 1,75% | 170,00 |
| 20.10.2026 | 348,42 | 354,23 | 347,95 | 353,38 | 1,38% | 422,00 |
| 19.10.2026 | 347,35 | 350,48 | 344,63 | 348,58 | 0,97% | 276,00 |
| 16.10.2026 | 343,38 | 350,83 | 342,10 | 345,23 | 0,60% | 189,00 |
| 15.10.2026 | 346,50 | 346,50 | 342,50 | 343,17 | 2,99% | 36,00 |
| 14.10.2026 | 331,10 | 335,30 | 330,80 | 333,23 | 0,47% | 127,00 |
| 13.10.2026 | 331,58 | 332,83 | 328,13 | 331,67 | 0,18% | 48,00 |
| 12.10.2026 | 327,55 | 331,75 | 324,17 | 331,08 | 1,32% | 172,00 |
| 09.10.2026 | 321,83 | 327,13 | 321,42 | 326,75 | 1,39% | 38,00 |
| 08.10.2026 | 317,77 | 324,52 | 315,63 | 322,27 | 1,21% | 60,00 |
| 07.10.2026 | 321,92 | 325,08 | 317,80 | 318,42 | -0,79% | 141,00 |
| 06.10.2026 | 317,75 | 322,02 | 316,40 | 320,95 | 1,23% | 40,00 |
| 05.10.2026 | 320,02 | 320,88 | 316,40 | 317,05 | -0,61% | 135,00 |
| 02.10.2026 | 316,25 | 320,40 | 314,92 | 319,00 | 1,06% | 320,00 |
| 01.10.2026 | 315,52 | 316,88 | 313,13 | 315,65 | 0,51% | 1.567,00 |
| 30.09.2026 | 319,23 | 320,08 | 314,02 | 314,05 | -1,54% | 6,00 |
| 29.09.2026 | 313,58 | 320,77 | 313,42 | 318,95 | 1,17% | 73,00 |
| 28.09.2026 | 309,60 | 316,30 | 308,20 | 315,25 | 1,63% | 126,00 |
| 25.09.2026 | 309,63 | 310,20 | 305,05 | 310,20 | 0,45% | - |
| 24.09.2026 | 308,20 | 311,83 | 307,48 | 308,80 | -0,04% | 90,00 |
| 23.09.2026 | 305,30 | 311,10 | 302,75 | 308,92 | 1,62% | 230,00 |
| 22.09.2026 | 299,10 | 305,23 | 298,55 | 304,00 | 1,72% | 146,00 |
| 21.09.2026 | 296,67 | 299,45 | 293,75 | 298,85 | 1,17% | 471,00 |
| 18.09.2026 | 291,42 | 295,98 | 289,25 | 295,40 | 1,57% | 656,00 |
| 17.09.2026 | 294,08 | 294,65 | 289,40 | 290,83 | -0,49% | 15,00 |
| 16.09.2026 | 292,58 | 294,25 | 290,35 | 292,25 | -0,03% | - |
| 15.09.2026 | 294,17 | 296,20 | 290,60 | 292,33 | -0,88% | 136,00 |
| 14.09.2026 | 290,00 | 295,33 | 288,02 | 294,92 | 2,21% | 590,00 |
| 11.09.2026 | 284,02 | 290,38 | 283,73 | 288,55 | 1,81% | 179,00 |
| 10.09.2026 | 285,95 | 287,60 | 282,92 | 283,42 | -0,57% | 227,00 |
| 09.09.2026 | 282,42 | 285,60 | 275,50 | 285,05 | 0,68% | 61,00 |
| 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 |