46,800€
-0,64%
Echtzeit-Aktienkurs MARRIOTT VACATIONS WORLDWIDE Corp
Bid:
Ask:
Aktienkurse zur MARRIOTT VACATIONS WORLDWIDE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 47,40 | 47,60 | 47,20 | 47,30 | 1,07% | - |
| 03.12.2025 | 47,00 | 48,30 | 46,80 | 46,80 | 0,43% | - |
| 02.12.2025 | 47,50 | 47,70 | 46,40 | 46,60 | -1,69% | - |
| 01.12.2025 | 46,70 | 47,40 | 46,30 | 47,40 | 1,28% | - |
| 28.11.2025 | 47,50 | 47,70 | 46,80 | 46,80 | -1,06% | - |
| 27.11.2025 | 47,30 | 47,40 | 47,20 | 47,30 | 0,21% | - |
| 26.11.2025 | 47,30 | 48,00 | 46,20 | 47,20 | 0,85% | - |
| 25.11.2025 | 45,20 | 47,50 | 45,00 | 46,80 | 3,54% | - |
| 24.11.2025 | 44,20 | 45,80 | 43,80 | 45,20 | 10,78% | - |
| 21.11.2025 | 40,60 | 40,90 | 40,50 | 40,80 | -1,92% | - |
| 20.11.2025 | 41,50 | 41,60 | 41,50 | 41,60 | 2,46% | - |
| 19.11.2025 | 40,20 | 41,30 | 40,10 | 40,60 | 0,00% | - |
| 18.11.2025 | 39,40 | 40,70 | 38,70 | 40,60 | 0,25% | - |
| 17.11.2025 | 39,60 | 40,90 | 39,50 | 40,50 | 3,05% | - |
| 14.11.2025 | 39,50 | 40,10 | 38,90 | 39,30 | -1,75% | - |
| 13.11.2025 | 40,60 | 41,20 | 39,60 | 40,00 | -1,96% | - |
| 12.11.2025 | 40,40 | 41,50 | 40,30 | 40,80 | 0,49% | - |
| 11.11.2025 | 43,50 | 43,50 | 40,00 | 40,60 | -0,49% | - |
| 10.11.2025 | 40,70 | 41,70 | 40,60 | 40,80 | -1,92% | - |
| 07.11.2025 | 43,00 | 43,70 | 40,20 | 41,60 | -5,88% | 33,00 |
| 06.11.2025 | 52,75 | 56,25 | 44,20 | 44,20 | -24,77% | - |
| 05.11.2025 | 57,75 | 59,50 | 57,50 | 58,75 | 2,17% | - |
| 04.11.2025 | 58,50 | 59,00 | 57,50 | 57,50 | 0,00% | - |
| 03.11.2025 | 57,50 | 58,75 | 56,50 | 57,50 | 0,88% | - |
| 31.10.2025 | 56,50 | 57,75 | 56,00 | 57,00 | 0,00% | - |
| 30.10.2025 | 57,25 | 58,25 | 56,75 | 57,00 | -2,56% | - |
| 29.10.2025 | 59,25 | 59,25 | 57,25 | 58,50 | 0,86% | - |
| 28.10.2025 | 60,75 | 61,00 | 58,00 | 58,00 | -4,53% | - |
| 27.10.2025 | 61,00 | 62,25 | 60,25 | 60,75 | 0,00% | - |
| 23.10.2025 | 61,75 | 62,25 | 60,50 | 60,75 | 1,67% | - |
| 22.10.2025 | 59,25 | 60,75 | 58,50 | 59,75 | 2,14% | - |
| 21.10.2025 | 58,00 | 58,75 | 58,00 | 58,50 | 0,43% | - |
| 20.10.2025 | 57,25 | 58,50 | 57,00 | 58,25 | 2,19% | - |
| 17.10.2025 | 56,50 | 58,25 | 56,25 | 57,00 | 0,44% | - |
| 15.10.2025 | 57,25 | 58,25 | 56,25 | 56,75 | -0,44% | - |
| 14.10.2025 | 55,00 | 57,75 | 54,75 | 57,00 | 1,79% | - |
| 13.10.2025 | 54,50 | 56,50 | 54,50 | 56,00 | 4,67% | - |
| 10.10.2025 | 56,00 | 56,75 | 53,50 | 53,50 | -3,60% | - |
| 08.10.2025 | 56,00 | 56,75 | 55,00 | 55,50 | -0,89% | 200,00 |
| 07.10.2025 | 58,50 | 58,75 | 55,25 | 56,00 | -3,45% | - |
| 06.10.2025 | 59,25 | 59,50 | 57,00 | 58,00 | 0,87% | - |
| 03.10.2025 | 57,75 | 59,25 | 57,25 | 57,50 | 0,88% | - |
| 02.10.2025 | 56,25 | 57,75 | 56,00 | 57,00 | 1,79% | - |
| 01.10.2025 | 56,00 | 57,00 | 56,00 | 56,00 | -1,32% | - |
| 30.09.2025 | 58,75 | 59,25 | 56,50 | 56,75 | -4,22% | - |
| 29.09.2025 | 60,25 | 60,25 | 58,50 | 59,25 | -1,25% | - |
| 26.09.2025 | 60,50 | 60,75 | 59,50 | 60,00 | -4,38% | - |
| 24.09.2025 | 62,00 | 63,25 | 61,75 | 62,75 | 1,62% | - |
| 23.09.2025 | 62,50 | 63,75 | 61,50 | 61,75 | -1,20% | - |
| 22.09.2025 | 64,75 | 65,50 | 62,50 | 62,50 | -4,94% | - |
| 19.09.2025 | 65,50 | 65,75 | 65,50 | 65,75 | 0,38% | - |
| 18.09.2025 | 64,50 | 66,50 | 64,25 | 65,50 | 0,77% | - |
| 17.09.2025 | 65,25 | 66,25 | 64,50 | 65,00 | -0,38% | - |
| 16.09.2025 | 65,00 | 65,50 | 65,00 | 65,25 | 0,00% | - |
| 15.09.2025 | 66,00 | 66,25 | 64,50 | 65,25 | -0,76% | - |
| 12.09.2025 | 67,50 | 67,75 | 65,50 | 65,75 | 0,77% | - |
| 11.09.2025 | 65,50 | 65,50 | 65,25 | 65,25 | -2,61% | - |
| 10.09.2025 | 66,75 | 67,25 | 66,50 | 67,00 | 0,75% | - |
| 09.09.2025 | 66,75 | 66,75 | 66,50 | 66,50 | 0,76% | - |
| 08.09.2025 | 67,50 | 67,75 | 65,50 | 66,00 | -2,22% | - |
| 05.09.2025 | 67,50 | 69,25 | 66,25 | 67,50 | 0,75% | - |
| 04.09.2025 | 66,75 | 68,00 | 66,50 | 67,00 | 0,75% | - |
| 03.09.2025 | 66,00 | 67,50 | 65,50 | 66,50 | 0,00% | - |
| 02.09.2025 | 67,00 | 67,00 | 64,00 | 66,50 | -0,37% | - |
| 01.09.2025 | 66,50 | 67,00 | 66,50 | 66,75 | 0,00% | - |
| 29.08.2025 | 67,00 | 68,00 | 66,25 | 66,75 | -0,74% | - |
| 28.08.2025 | 67,75 | 68,00 | 66,00 | 67,25 | -0,37% | - |
| 27.08.2025 | 66,75 | 68,25 | 66,25 | 67,50 | 1,50% | - |
| 26.08.2025 | 66,75 | 67,50 | 66,25 | 66,50 | -0,75% | - |
| 25.08.2025 | 67,00 | 68,00 | 66,75 | 67,00 | -1,47% | - |
| 22.08.2025 | 64,00 | 68,00 | 63,75 | 68,00 | 7,09% | - |
| 21.08.2025 | 63,25 | 63,75 | 62,00 | 63,50 | 0,79% | - |
| 20.08.2025 | 64,75 | 64,75 | 62,50 | 63,00 | -2,33% | - |
| 19.08.2025 | 63,75 | 65,50 | 63,75 | 64,50 | 0,00% | - |
| 18.08.2025 | 64,00 | 65,00 | 64,00 | 64,50 | 0,78% | - |
| 15.08.2025 | 65,00 | 65,25 | 63,75 | 64,00 | -1,54% | - |
| 14.08.2025 | 65,75 | 65,75 | 63,50 | 65,00 | -0,38% | - |
| 13.08.2025 | 63,00 | 65,50 | 62,00 | 65,25 | 3,57% | - |
| 12.08.2025 | 61,25 | 63,50 | 60,75 | 63,00 | 3,70% | - |
| 11.08.2025 | 60,75 | 61,75 | 60,00 | 60,75 | -0,41% | - |
| 08.08.2025 | 61,50 | 61,75 | 59,75 | 61,00 | 0,00% | - |
| 07.08.2025 | 61,75 | 63,25 | 60,75 | 61,00 | -1,61% | - |
| 06.08.2025 | 63,50 | 63,50 | 62,00 | 62,00 | -1,59% | - |
| 05.08.2025 | 64,50 | 67,25 | 61,00 | 63,00 | -2,33% | 200,00 |
| 04.08.2025 | 64,00 | 65,25 | 63,75 | 64,50 | 1,57% | - |
| 01.08.2025 | 64,75 | 65,00 | 61,00 | 63,50 | -2,31% | - |
| 31.07.2025 | 70,00 | 70,25 | 65,00 | 65,00 | -7,14% | - |
| 30.07.2025 | 70,75 | 71,75 | 69,50 | 70,00 | -0,71% | - |
| 29.07.2025 | 71,50 | 72,75 | 70,25 | 70,50 | -1,40% | - |
| 28.07.2025 | 72,50 | 73,00 | 71,25 | 71,50 | 0,00% | - |
| 25.07.2025 | 70,00 | 71,50 | 69,75 | 71,50 | 2,14% | - |
| 24.07.2025 | 72,00 | 72,75 | 70,00 | 70,00 | -3,45% | - |
| 23.07.2025 | 70,00 | 73,50 | 70,00 | 72,50 | 4,32% | - |
| 22.07.2025 | 68,25 | 69,50 | 68,00 | 69,50 | 2,21% | - |
| 21.07.2025 | 68,75 | 69,75 | 68,00 | 68,00 | -1,45% | - |
| 18.07.2025 | 68,75 | 69,75 | 68,00 | 69,00 | -0,72% | - |
| 17.07.2025 | 69,25 | 70,25 | 68,50 | 69,50 | 0,72% | - |
| 16.07.2025 | 68,75 | 70,50 | 67,50 | 69,00 | -0,72% | - |
| 15.07.2025 | 71,75 | 72,25 | 69,00 | 69,50 | -3,47% | - |
| 14.07.2025 | 70,75 | 72,25 | 70,50 | 72,00 | 1,05% | - |