66,090€
0,52%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 60,11 | 65,27 | 57,36 | 63,20 | 5,49% | 432,00 |
| 04.05.2026 | 62,18 | 62,27 | 59,81 | 59,91 | -2,55% | - |
| 30.04.2026 | 58,30 | 61,91 | 58,25 | 61,48 | 5,53% | 22,00 |
| 29.04.2026 | 61,01 | 61,04 | 58,08 | 58,26 | -4,19% | - |
| 28.04.2026 | 61,76 | 62,43 | 60,59 | 60,81 | -1,55% | 84,00 |
| 27.04.2026 | 61,81 | 62,24 | 61,07 | 61,77 | -0,15% | 220,00 |
| 24.04.2026 | 61,16 | 61,88 | 59,86 | 61,86 | 1,56% | - |
| 23.04.2026 | 60,75 | 61,70 | 59,76 | 60,91 | -0,23% | - |
| 22.04.2026 | 66,74 | 67,12 | 60,50 | 61,05 | -8,40% | 138,00 |
| 21.04.2026 | 65,85 | 68,98 | 65,40 | 66,65 | 1,55% | - |
| 20.04.2026 | 63,21 | 65,70 | 63,06 | 65,63 | 2,92% | - |
| 17.04.2026 | 60,25 | 64,55 | 60,20 | 63,77 | 5,95% | 98,00 |
| 16.04.2026 | 59,26 | 60,39 | 58,71 | 60,19 | 1,95% | 8.000,00 |
| 15.04.2026 | 57,34 | 59,09 | 57,15 | 59,04 | 2,93% | - |
| 14.04.2026 | 58,07 | 58,60 | 57,01 | 57,36 | -1,38% | 15,00 |
| 13.04.2026 | 57,52 | 58,25 | 55,87 | 58,16 | 0,28% | - |
| 10.04.2026 | 57,51 | 59,00 | 57,50 | 58,00 | -0,96% | - |
| 09.04.2026 | 57,46 | 58,91 | 56,51 | 58,56 | 1,79% | 81,00 |
| 08.04.2026 | 57,91 | 60,44 | 57,35 | 57,53 | 2,40% | - |
| 07.04.2026 | 58,47 | 58,87 | 55,58 | 56,18 | -3,83% | - |
| 02.04.2026 | 57,24 | 58,88 | 56,57 | 58,42 | 0,50% | - |
| 01.04.2026 | 56,67 | 58,98 | 55,33 | 58,13 | 3,14% | 1.440,00 |
| 31.03.2026 | 57,15 | 57,55 | 55,18 | 56,36 | -0,09% | - |
| 30.03.2026 | 57,69 | 58,57 | 56,28 | 56,41 | -1,47% | - |
| 27.03.2026 | 61,32 | 61,32 | 56,50 | 57,25 | -6,33% | - |
| 26.03.2026 | 60,28 | 61,80 | 59,87 | 61,12 | 0,76% | 1.126,00 |
| 25.03.2026 | 61,00 | 61,52 | 59,37 | 60,66 | -0,41% | 100,00 |
| 24.03.2026 | 60,67 | 61,43 | 59,63 | 60,91 | 0,35% | - |
| 23.03.2026 | 58,24 | 61,95 | 57,94 | 60,70 | 2,74% | 1.500,00 |
| 20.03.2026 | 61,44 | 61,59 | 58,20 | 59,08 | -3,97% | 43,00 |
| 19.03.2026 | 61,54 | 61,91 | 59,77 | 61,52 | 0,28% | - |
| 18.03.2026 | 60,68 | 62,01 | 58,09 | 61,35 | 1,83% | 108,00 |
| 17.03.2026 | 57,01 | 61,07 | 56,90 | 60,25 | 5,30% | - |
| 16.03.2026 | 57,43 | 57,59 | 56,02 | 57,22 | 0,79% | 59,00 |
| 13.03.2026 | 57,43 | 58,56 | 56,64 | 56,77 | -1,27% | - |
| 12.03.2026 | 59,05 | 59,40 | 57,34 | 57,50 | -3,33% | - |
| 11.03.2026 | 57,90 | 60,10 | 57,23 | 59,48 | 1,94% | 10,00 |
| 10.03.2026 | 58,92 | 59,51 | 56,78 | 58,35 | -1,15% | - |
| 09.03.2026 | 59,60 | 60,33 | 56,68 | 59,03 | -2,78% | - |
| 06.03.2026 | 62,13 | 62,20 | 57,88 | 60,72 | -1,94% | 208,00 |
| 05.03.2026 | 58,96 | 63,16 | 58,75 | 61,92 | 4,93% | 233,00 |
| 04.03.2026 | 57,31 | 59,58 | 57,09 | 59,01 | 1,13% | 25,00 |
| 03.03.2026 | 56,91 | 59,19 | 55,31 | 58,35 | 1,32% | - |
| 02.03.2026 | 54,34 | 58,27 | 54,11 | 57,59 | 4,96% | 223,00 |
| 27.02.2026 | 57,05 | 57,16 | 53,92 | 54,87 | -3,97% | 160,00 |
| 26.02.2026 | 53,55 | 61,86 | 53,55 | 57,14 | 8,86% | - |
| 25.02.2026 | 47,66 | 52,93 | 46,53 | 52,49 | 10,03% | 10,00 |
| 24.02.2026 | 46,95 | 48,20 | 45,89 | 47,71 | 1,91% | - |
| 23.02.2026 | 49,37 | 50,30 | 45,87 | 46,81 | -6,36% | - |
| 20.02.2026 | 50,10 | 50,17 | 48,88 | 49,99 | 0,40% | 390,00 |
| 19.02.2026 | 50,13 | 51,37 | 49,40 | 49,79 | -0,42% | 30,00 |
| 18.02.2026 | 48,75 | 51,75 | 48,20 | 50,00 | 2,89% | 169,00 |
| 17.02.2026 | 45,20 | 49,35 | 45,20 | 48,60 | 6,81% | - |
| 16.02.2026 | 45,50 | 45,90 | 45,40 | 45,50 | -0,22% | 15,00 |
| 13.02.2026 | 44,70 | 46,20 | 44,50 | 45,60 | 0,88% | - |
| 12.02.2026 | 47,00 | 48,10 | 44,50 | 45,20 | -3,42% | 158,00 |
| 11.02.2026 | 47,00 | 48,50 | 46,40 | 46,80 | -0,85% | 290,00 |
| 10.02.2026 | 46,10 | 49,05 | 44,30 | 47,20 | 2,16% | - |
| 09.02.2026 | 47,00 | 47,00 | 45,60 | 46,20 | -1,70% | - |
| 06.02.2026 | 46,30 | 47,80 | 46,20 | 47,00 | 1,51% | - |
| 05.02.2026 | 47,40 | 47,40 | 45,60 | 46,30 | -2,73% | - |
| 04.02.2026 | 45,40 | 48,00 | 45,00 | 47,60 | 5,31% | - |
| 03.02.2026 | 45,60 | 47,30 | 44,40 | 45,20 | -2,16% | - |
| 02.02.2026 | 44,90 | 47,30 | 44,90 | 46,20 | 0,65% | - |
| 30.01.2026 | 45,90 | 46,60 | 44,70 | 45,90 | -0,65% | 30,00 |
| 29.01.2026 | 45,50 | 46,40 | 45,40 | 46,20 | 1,32% | 15,00 |
| 28.01.2026 | 46,40 | 47,10 | 45,40 | 45,60 | -0,87% | - |
| 27.01.2026 | 47,80 | 48,00 | 45,90 | 46,00 | -3,77% | 90,00 |
| 26.01.2026 | 48,40 | 48,80 | 45,30 | 47,80 | -1,65% | 18,00 |
| 23.01.2026 | 49,80 | 52,30 | 48,50 | 48,60 | -2,99% | - |
| 22.01.2026 | 50,50 | 51,75 | 49,40 | 50,10 | -0,89% | - |
| 21.01.2026 | 49,20 | 51,50 | 48,90 | 50,55 | 2,95% | - |
| 20.01.2026 | 51,25 | 51,25 | 49,10 | 49,10 | -4,66% | - |
| 19.01.2026 | 50,50 | 51,50 | 50,40 | 51,50 | -0,96% | - |
| 16.01.2026 | 53,25 | 53,75 | 50,30 | 52,00 | -3,70% | 278,00 |
| 15.01.2026 | 53,50 | 54,75 | 53,00 | 54,00 | 0,00% | - |
| 14.01.2026 | 54,00 | 54,75 | 53,00 | 54,00 | -1,82% | 120,00 |
| 13.01.2026 | 54,75 | 56,25 | 54,00 | 55,00 | 0,00% | 120,00 |
| 12.01.2026 | 55,75 | 56,25 | 54,25 | 55,00 | -2,65% | 14,00 |
| 09.01.2026 | 54,50 | 56,50 | 54,00 | 56,50 | 3,67% | 292,00 |
| 08.01.2026 | 52,25 | 55,50 | 52,00 | 54,50 | 3,81% | - |
| 07.01.2026 | 53,25 | 53,75 | 51,75 | 52,50 | -2,78% | 290,00 |
| 06.01.2026 | 50,75 | 54,00 | 50,30 | 54,00 | 6,82% | 437,00 |
| 05.01.2026 | 49,60 | 52,00 | 49,60 | 50,55 | 0,90% | - |
| 02.01.2026 | 49,30 | 51,00 | 48,80 | 50,10 | 1,62% | 15,00 |
| 30.12.2025 | 48,60 | 49,30 | 48,60 | 49,30 | 0,41% | - |
| 29.12.2025 | 49,75 | 49,95 | 48,90 | 49,10 | -2,00% | 84,00 |
| 23.12.2025 | 50,40 | 50,50 | 49,20 | 50,10 | -0,89% | 48,00 |
| 22.12.2025 | 49,30 | 50,75 | 49,10 | 50,55 | 2,95% | 15,00 |
| 19.12.2025 | 49,30 | 49,85 | 48,10 | 49,10 | 0,10% | - |
| 18.12.2025 | 49,75 | 50,40 | 49,00 | 49,05 | -1,11% | 375,00 |
| 17.12.2025 | 48,70 | 50,40 | 48,40 | 49,60 | 2,48% | - |
| 16.12.2025 | 48,80 | 49,65 | 47,90 | 48,40 | -1,43% | - |
| 15.12.2025 | 49,40 | 50,20 | 48,30 | 49,10 | 0,00% | 46,00 |
| 12.12.2025 | 49,10 | 50,50 | 48,30 | 49,10 | 0,00% | 856,00 |
| 11.12.2025 | 46,50 | 49,55 | 46,40 | 49,10 | 4,03% | 264,00 |
| 10.12.2025 | 45,90 | 47,50 | 45,40 | 47,20 | 3,06% | 384,00 |
| 09.12.2025 | 45,60 | 46,20 | 45,20 | 45,80 | 0,44% | 70,00 |
| 08.12.2025 | 46,80 | 47,50 | 45,40 | 45,60 | -3,80% | 291,00 |
| 05.12.2025 | 47,10 | 47,70 | 46,80 | 47,40 | 0,42% | - |