56,500€
-0,44%
Echtzeit-Aktienkurs Marriott Vacations Worldwide Corporation
Bid:
Ask:
Aktienkurse zur Marriott Vacations Worldwide Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 56,50 | 58,25 | 56,50 | 58,00 | 2,20% | - |
| 05.06.2025 | 56,50 | 57,75 | 55,75 | 56,75 | -1,30% | - |
| 04.06.2025 | 57,00 | 58,75 | 57,00 | 57,50 | -0,43% | - |
| 03.06.2025 | 55,50 | 58,50 | 55,50 | 57,75 | 2,67% | - |
| 02.06.2025 | 57,00 | 57,75 | 55,75 | 56,25 | -3,02% | - |
| 30.05.2025 | 59,00 | 59,75 | 57,75 | 58,00 | -2,52% | - |
| 29.05.2025 | 61,00 | 61,25 | 58,50 | 59,50 | 0,00% | - |
| 28.05.2025 | 60,00 | 60,25 | 59,25 | 59,50 | -0,83% | - |
| 27.05.2025 | 57,50 | 60,00 | 57,50 | 60,00 | 3,00% | - |
| 26.05.2025 | 57,50 | 58,75 | 57,50 | 58,25 | 0,87% | - |
| 23.05.2025 | 59,25 | 59,50 | 57,25 | 57,75 | -3,75% | - |
| 22.05.2025 | 58,75 | 60,00 | 58,25 | 60,00 | 2,13% | - |
| 21.05.2025 | 61,00 | 61,75 | 58,25 | 58,75 | -5,62% | - |
| 20.05.2025 | 62,25 | 63,00 | 61,75 | 62,25 | -0,80% | - |
| 19.05.2025 | 63,75 | 63,75 | 62,25 | 62,75 | -2,71% | - |
| 16.05.2025 | 63,75 | 64,50 | 63,50 | 64,50 | 1,18% | - |
| 15.05.2025 | 63,50 | 64,75 | 63,50 | 63,75 | -1,16% | - |
| 14.05.2025 | 64,00 | 65,00 | 63,75 | 64,50 | 4,03% | - |
| 13.05.2025 | 62,00 | 65,50 | 62,00 | 62,00 | -1,59% | - |
| 12.05.2025 | 58,50 | 64,25 | 58,50 | 63,00 | 9,57% | - |
| 09.05.2025 | 56,50 | 58,25 | 56,50 | 57,50 | 0,44% | - |
| 08.05.2025 | 52,00 | 59,25 | 52,00 | 57,25 | 11,17% | - |
| 07.05.2025 | 51,25 | 52,25 | 50,50 | 51,50 | 0,98% | - |
| 06.05.2025 | 51,00 | 52,25 | 50,75 | 51,00 | -1,45% | - |
| 05.05.2025 | 52,25 | 53,25 | 51,00 | 51,75 | -1,90% | - |
| 02.05.2025 | 50,75 | 53,25 | 50,50 | 52,75 | 8,99% | - |
| 30.04.2025 | 49,10 | 49,30 | 46,60 | 48,40 | -1,43% | - |
| 29.04.2025 | 49,00 | 49,40 | 48,00 | 49,10 | 0,41% | - |
| 28.04.2025 | 48,50 | 50,20 | 48,50 | 48,90 | -0,20% | - |
| 25.04.2025 | 49,10 | 49,65 | 48,00 | 49,00 | 0,00% | - |
| 24.04.2025 | 46,50 | 49,10 | 46,20 | 49,00 | 4,70% | - |
| 23.04.2025 | 47,40 | 50,30 | 46,60 | 46,80 | 0,86% | - |
| 22.04.2025 | 46,00 | 47,50 | 45,10 | 46,40 | -0,85% | - |
| 17.04.2025 | 46,20 | 47,30 | 45,90 | 46,80 | 1,30% | - |
| 16.04.2025 | 46,00 | 47,20 | 45,20 | 46,20 | -1,70% | - |
| 15.04.2025 | 46,80 | 48,40 | 46,40 | 47,00 | -0,84% | - |
| 14.04.2025 | 46,60 | 48,40 | 44,90 | 47,40 | 0,64% | - |
| 11.04.2025 | 47,50 | 47,90 | 45,50 | 47,10 | -0,21% | - |
| 10.04.2025 | 53,75 | 53,75 | 46,10 | 47,20 | -13,00% | - |
| 09.04.2025 | 44,70 | 55,00 | 44,60 | 54,25 | 16,92% | - |
| 08.04.2025 | 49,30 | 51,50 | 45,90 | 46,40 | -4,72% | - |
| 07.04.2025 | 47,60 | 52,25 | 45,80 | 48,70 | -1,81% | - |
| 04.04.2025 | 51,00 | 51,25 | 46,60 | 49,60 | -3,22% | - |
| 03.04.2025 | 56,75 | 58,00 | 50,75 | 51,25 | -15,29% | - |
| 02.04.2025 | 58,25 | 60,75 | 57,25 | 60,50 | 3,86% | - |
| 01.04.2025 | 58,50 | 59,75 | 57,25 | 58,25 | -2,10% | - |
| 31.03.2025 | 60,75 | 61,00 | 59,00 | 59,50 | -1,65% | - |
| 28.03.2025 | 61,50 | 68,75 | 60,25 | 60,50 | -11,36% | - |
| 27.03.2025 | 61,75 | 68,25 | 59,75 | 68,25 | 8,76% | - |
| 26.03.2025 | 62,25 | 63,50 | 61,25 | 62,75 | -1,95% | - |
| 25.03.2025 | 62,25 | 64,00 | 61,50 | 64,00 | 2,40% | - |
| 24.03.2025 | 61,00 | 69,25 | 61,00 | 62,50 | -8,42% | - |
| 21.03.2025 | 61,50 | 68,25 | 58,50 | 68,25 | 13,75% | - |
| 20.03.2025 | 62,00 | 63,50 | 59,00 | 60,00 | -12,09% | - |
| 19.03.2025 | 59,75 | 68,25 | 59,75 | 68,25 | 11,43% | - |
| 18.03.2025 | 62,75 | 63,25 | 58,50 | 61,25 | -2,00% | - |
| 17.03.2025 | 60,75 | 64,00 | 60,75 | 62,50 | 5,49% | - |
| 14.03.2025 | 61,25 | 62,50 | 59,25 | 59,25 | -14,75% | - |
| 13.03.2025 | 63,00 | 69,50 | 61,00 | 69,50 | 17,80% | - |
| 12.03.2025 | 62,00 | 63,50 | 59,00 | 59,00 | 0,00% | - |
| 11.03.2025 | 66,00 | 66,00 | 59,00 | 59,00 | -16,31% | - |
| 10.03.2025 | 67,00 | 70,75 | 64,75 | 70,50 | 4,83% | - |
| 07.03.2025 | 66,25 | 68,00 | 65,25 | 67,25 | 1,13% | - |
| 06.03.2025 | 66,50 | 67,50 | 66,00 | 66,50 | -1,48% | - |
| 05.03.2025 | 66,50 | 68,50 | 65,50 | 67,50 | 0,75% | - |
| 04.03.2025 | 70,00 | 70,00 | 66,25 | 67,00 | -4,29% | - |
| 03.03.2025 | 72,00 | 73,00 | 70,00 | 70,00 | -3,45% | - |
| 28.02.2025 | 74,50 | 74,75 | 71,00 | 72,50 | -2,68% | - |
| 27.02.2025 | 82,00 | 82,00 | 73,25 | 74,50 | -8,59% | - |
| 26.02.2025 | 81,50 | 84,25 | 81,25 | 81,50 | 0,62% | - |
| 25.02.2025 | 82,75 | 83,00 | 79,75 | 81,00 | -2,41% | 10,00 |
| 24.02.2025 | 80,25 | 84,00 | 80,25 | 83,00 | 3,75% | - |
| 21.02.2025 | 83,75 | 86,75 | 80,00 | 80,00 | -4,48% | - |
| 20.02.2025 | 87,00 | 87,00 | 83,25 | 83,75 | -4,01% | - |
| 19.02.2025 | 83,50 | 87,25 | 83,00 | 87,25 | 2,95% | - |
| 18.02.2025 | 82,00 | 84,75 | 82,00 | 84,75 | 2,73% | - |
| 17.02.2025 | 81,50 | 82,75 | 81,50 | 82,50 | 0,00% | - |
| 14.02.2025 | 81,50 | 83,00 | 81,00 | 82,50 | 1,23% | - |
| 13.02.2025 | 80,50 | 81,75 | 80,25 | 81,50 | 0,93% | - |
| 12.02.2025 | 80,00 | 81,00 | 78,25 | 80,75 | -0,31% | - |
| 11.02.2025 | 81,25 | 81,50 | 77,75 | 81,00 | -0,61% | - |
| 10.02.2025 | 82,00 | 83,75 | 81,25 | 81,50 | -1,51% | - |
| 07.02.2025 | 84,25 | 84,50 | 82,00 | 82,75 | -1,19% | - |
| 06.02.2025 | 79,50 | 84,25 | 79,50 | 83,75 | 4,04% | - |
| 05.02.2025 | 81,00 | 81,50 | 80,50 | 80,50 | -0,92% | - |
| 04.02.2025 | 81,50 | 82,25 | 80,75 | 81,25 | -1,52% | - |
| 03.02.2025 | 83,50 | 83,75 | 80,50 | 82,50 | -1,49% | - |
| 31.01.2025 | 85,75 | 86,50 | 83,25 | 83,75 | -2,33% | - |
| 30.01.2025 | 83,75 | 86,00 | 83,00 | 85,75 | 2,69% | - |
| 29.01.2025 | 83,75 | 85,25 | 82,25 | 83,50 | -0,60% | - |
| 28.01.2025 | 84,25 | 85,00 | 83,75 | 84,00 | -0,30% | - |
| 27.01.2025 | 81,50 | 85,25 | 81,50 | 84,25 | 1,81% | - |
| 24.01.2025 | 82,00 | 83,25 | 82,00 | 82,75 | -0,60% | - |
| 23.01.2025 | 82,75 | 83,75 | 81,75 | 83,25 | 0,60% | - |
| 22.01.2025 | 83,50 | 83,75 | 82,00 | 82,75 | -0,60% | - |
| 21.01.2025 | 82,00 | 83,75 | 82,00 | 83,25 | 1,52% | - |
| 20.01.2025 | 82,50 | 82,75 | 81,75 | 82,00 | -0,91% | - |
| 17.01.2025 | 82,00 | 84,25 | 82,00 | 82,75 | 0,00% | - |
| 16.01.2025 | 84,25 | 85,00 | 82,50 | 82,75 | -1,19% | - |
| 15.01.2025 | 82,00 | 85,75 | 82,00 | 83,75 | 1,21% | - |