100,945€
-0,29%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 101,12 | 101,17 | 101,08 | 101,08 | -0,16% | - |
| 20.10.2026 | 97,94 | 101,24 | 97,44 | 101,24 | 3,13% | - |
| 19.10.2026 | 99,98 | 100,00 | 97,15 | 98,17 | -0,50% | 90,00 |
| 16.10.2026 | 100,31 | 102,96 | 98,48 | 98,66 | -1,46% | 58,00 |
| 15.10.2026 | 101,12 | 101,12 | 100,05 | 100,13 | 5,25% | - |
| 14.10.2026 | 96,92 | 97,29 | 94,60 | 95,13 | -1,82% | 15,00 |
| 13.10.2026 | 93,99 | 97,17 | 93,04 | 96,89 | 2,80% | - |
| 12.10.2026 | 94,37 | 94,90 | 92,72 | 94,25 | 0,19% | - |
| 09.10.2026 | 93,06 | 94,70 | 92,71 | 94,07 | 1,29% | - |
| 08.10.2026 | 91,95 | 94,14 | 90,93 | 92,87 | 0,92% | 130,00 |
| 07.10.2026 | 93,25 | 93,58 | 90,94 | 92,02 | -1,08% | 18,00 |
| 06.10.2026 | 91,02 | 93,44 | 90,56 | 93,02 | 2,41% | 17,00 |
| 05.10.2026 | 92,97 | 93,21 | 90,78 | 90,83 | -1,89% | 108,00 |
| 02.10.2026 | 91,88 | 94,09 | 91,71 | 92,58 | 1,04% | 20,00 |
| 01.10.2026 | 91,34 | 92,19 | 89,95 | 91,63 | 1,22% | - |
| 30.09.2026 | 92,57 | 92,73 | 89,80 | 90,53 | -2,12% | - |
| 29.09.2026 | 91,75 | 94,23 | 91,67 | 92,49 | 0,69% | 15,00 |
| 28.09.2026 | 89,88 | 92,46 | 89,62 | 91,86 | 1,80% | 84,00 |
| 25.09.2026 | 88,61 | 90,86 | 87,94 | 90,24 | 2,17% | - |
| 24.09.2026 | 88,03 | 89,95 | 87,41 | 88,32 | -0,21% | - |
| 23.09.2026 | 86,90 | 89,30 | 85,70 | 88,51 | 2,24% | - |
| 22.09.2026 | 89,94 | 93,40 | 84,61 | 86,57 | -3,58% | 90,00 |
| 21.09.2026 | 90,38 | 90,71 | 89,15 | 89,78 | -0,19% | 15,00 |
| 18.09.2026 | 91,88 | 92,49 | 87,19 | 89,95 | -1,63% | - |
| 17.09.2026 | 89,08 | 92,06 | 88,83 | 91,44 | 3,38% | - |
| 16.09.2026 | 87,23 | 88,66 | 86,05 | 88,45 | 0,71% | - |
| 15.09.2026 | 88,44 | 89,78 | 86,00 | 87,83 | -0,97% | - |
| 14.09.2026 | 88,85 | 90,21 | 87,42 | 88,69 | -0,69% | 15,00 |
| 11.09.2026 | 87,63 | 90,05 | 87,09 | 89,31 | 2,34% | - |
| 10.09.2026 | 86,80 | 88,87 | 86,58 | 87,27 | 0,80% | - |
| 09.09.2026 | 88,11 | 88,11 | 86,28 | 86,58 | -1,59% | - |
| 08.09.2026 | 91,28 | 92,45 | 87,35 | 87,98 | -3,83% | - |
| 07.09.2026 | 91,70 | 91,90 | 91,34 | 91,49 | -0,23% | 14,00 |
| 04.09.2026 | 85,46 | 92,62 | 85,04 | 91,70 | 7,60% | - |
| 03.09.2026 | 86,18 | 87,34 | 84,76 | 85,22 | -1,13% | - |
| 02.09.2026 | 85,39 | 88,03 | 85,21 | 86,19 | 0,77% | - |
| 01.09.2026 | 89,94 | 90,03 | 81,13 | 85,53 | -4,85% | 267,00 |
| 31.08.2026 | 94,70 | 95,77 | 89,47 | 89,89 | -5,45% | 37,00 |
| 28.08.2026 | 95,55 | 96,76 | 94,49 | 95,07 | -0,44% | - |
| 27.08.2026 | 98,90 | 99,34 | 95,49 | 95,49 | -3,30% | - |
| 26.08.2026 | 100,17 | 101,65 | 98,43 | 98,75 | -1,45% | - |
| 25.08.2026 | 98,33 | 100,33 | 96,88 | 100,20 | 2,17% | 110,00 |
| 24.08.2026 | 96,13 | 98,31 | 95,12 | 98,07 | 1,70% | - |
| 21.08.2026 | 94,37 | 96,50 | 94,37 | 96,43 | 2,88% | 15,00 |
| 20.08.2026 | 99,31 | 99,46 | 93,17 | 93,73 | -5,51% | - |
| 19.08.2026 | 99,06 | 102,31 | 98,94 | 99,20 | 56,96% | - |
| 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 |