281,140$
-0,68%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 283,00 | 286,58 | 279,87 | 281,14 | -0,68% | 1.543.520,00 |
| 05.11.2025 | 273,75 | 285,66 | 272,66 | 283,07 | 3,98% | 2.736.122,00 |
| 04.11.2025 | 264,40 | 275,66 | 263,51 | 272,24 | 3,16% | 2.843.109,00 |
| 03.11.2025 | 261,63 | 264,81 | 258,99 | 263,89 | 1,27% | 2.194.515,00 |
| 31.10.2025 | 261,40 | 261,55 | 256,76 | 260,58 | -0,64% | 1.431.262,00 |
| 30.10.2025 | 263,30 | 267,32 | 261,70 | 262,27 | -0,32% | 1.213.711,00 |
| 29.10.2025 | 263,37 | 267,11 | 262,03 | 263,12 | -0,88% | 1.368.713,00 |
| 28.10.2025 | 269,88 | 271,19 | 265,32 | 265,45 | -2,12% | 1.084.756,00 |
| 27.10.2025 | 272,42 | 274,94 | 270,05 | 271,21 | -0,04% | 995.368,00 |
| 24.10.2025 | 271,39 | 273,31 | 269,82 | 271,32 | 0,60% | 1.077.112,00 |
| 23.10.2025 | 272,12 | 273,04 | 268,85 | 269,70 | -0,87% | 1.391.022,00 |
| 22.10.2025 | 268,00 | 276,80 | 268,00 | 272,07 | 1,36% | 1.447.500,00 |
| 21.10.2025 | 263,01 | 269,58 | 262,04 | 268,43 | 3,24% | 1.523.156,00 |
| 20.10.2025 | 262,30 | 263,81 | 259,93 | 260,00 | -0,33% | 1.642.441,00 |
| 17.10.2025 | 259,00 | 263,07 | 258,62 | 260,85 | 0,70% | 1.641.710,00 |
| 16.10.2025 | 267,38 | 267,72 | 257,92 | 259,04 | -2,69% | 1.369.950,00 |
| 15.10.2025 | 267,80 | 269,79 | 263,44 | 266,19 | -0,66% | 1.178.168,00 |
| 14.10.2025 | 260,89 | 269,64 | 260,42 | 267,97 | 1,79% | 1.298.576,00 |
| 13.10.2025 | 263,61 | 265,29 | 261,32 | 263,26 | 1,18% | 1.370.632,00 |
| 10.10.2025 | 266,33 | 270,22 | 259,86 | 260,20 | -2,23% | 1.725.924,00 |
| 09.10.2025 | 268,18 | 272,85 | 265,93 | 266,14 | -0,69% | 1.291.768,00 |
| 08.10.2025 | 267,89 | 269,48 | 264,32 | 267,98 | 0,20% | 1.370.747,00 |
| 07.10.2025 | 272,43 | 273,04 | 265,53 | 267,45 | -1,65% | 1.726.537,00 |
| 06.10.2025 | 269,17 | 273,10 | 267,91 | 271,94 | 2,08% | 2.011.095,00 |
| 02.10.2025 | 261,08 | 266,79 | 261,05 | 266,40 | 1,81% | 1.020.603,00 |
| 01.10.2025 | 258,37 | 262,26 | 258,07 | 261,66 | 0,47% | 1.235.229,00 |
| 30.09.2025 | 265,50 | 265,97 | 259,62 | 260,44 | -2,39% | 1.690.105,00 |
| 29.09.2025 | 265,40 | 267,69 | 264,01 | 266,82 | 0,99% | 1.333.274,00 |
| 26.09.2025 | 261,63 | 266,00 | 261,63 | 264,21 | 1,27% | 1.286.838,00 |
| 25.09.2025 | 260,95 | 262,25 | 258,89 | 260,90 | -0,47% | 1.193.257,00 |
| 24.09.2025 | 263,15 | 264,29 | 260,13 | 262,14 | 0,11% | 1.294.465,00 |
| 23.09.2025 | 263,50 | 266,02 | 261,40 | 261,84 | -0,86% | 1.042.180,00 |
| 22.09.2025 | 265,77 | 266,18 | 263,07 | 264,10 | -1,65% | 1.476.819,00 |
| 19.09.2025 | 265,41 | 270,28 | 264,16 | 268,52 | 1,73% | 2.747.655,00 |
| 18.09.2025 | 262,72 | 266,62 | 262,27 | 263,95 | 0,73% | 1.365.816,00 |
| 17.09.2025 | 267,39 | 268,31 | 260,15 | 262,05 | -2,18% | 1.938.752,00 |
| 16.09.2025 | 265,59 | 269,10 | 264,02 | 267,89 | 1,04% | 1.262.179,00 |
| 15.09.2025 | 267,25 | 268,62 | 264,39 | 265,14 | -0,51% | 1.412.158,00 |
| 12.09.2025 | 266,88 | 267,78 | 263,50 | 266,50 | -0,54% | 1.051.337,00 |
| 11.09.2025 | 263,30 | 268,92 | 262,49 | 267,94 | 2,10% | 1.125.016,00 |
| 10.09.2025 | 264,00 | 265,78 | 261,10 | 262,42 | -0,60% | 1.412.062,00 |
| 09.09.2025 | 267,76 | 268,62 | 263,83 | 264,00 | -1,52% | 1.245.056,00 |
| 08.09.2025 | 265,13 | 268,38 | 263,19 | 268,07 | 1,27% | 989.288,00 |
| 05.09.2025 | 270,69 | 271,67 | 262,00 | 264,70 | -1,54% | 1.378.465,00 |
| 04.09.2025 | 266,61 | 269,80 | 265,17 | 268,85 | 1,43% | 1.222.397,00 |
| 03.09.2025 | 264,76 | 267,08 | 263,89 | 265,07 | 0,22% | 1.042.270,00 |
| 02.09.2025 | 264,93 | 265,70 | 261,57 | 264,48 | -1,26% | 1.401.869,00 |
| 29.08.2025 | 269,10 | 270,38 | 266,19 | 267,86 | -0,88% | 858.966,00 |
| 28.08.2025 | 270,09 | 271,57 | 268,80 | 270,25 | 0,22% | 951.245,00 |
| 27.08.2025 | 266,88 | 269,98 | 265,92 | 269,67 | 0,68% | 903.625,00 |
| 26.08.2025 | 268,20 | 270,49 | 266,99 | 267,85 | -0,28% | 1.253.448,00 |
| 25.08.2025 | 272,79 | 272,82 | 268,51 | 268,60 | -1,91% | 1.247.940,00 |
| 22.08.2025 | 263,70 | 274,53 | 263,05 | 273,82 | 4,40% | 1.601.197,00 |
| 21.08.2025 | 262,38 | 264,00 | 261,44 | 262,27 | -0,48% | 1.116.092,00 |
| 20.08.2025 | 266,78 | 268,65 | 263,42 | 263,53 | -1,22% | 1.085.590,00 |
| 19.08.2025 | 265,76 | 270,24 | 265,76 | 266,78 | 0,20% | 1.134.504,00 |
| 18.08.2025 | 265,13 | 267,04 | 263,90 | 266,26 | 0,40% | 894.101,00 |
| 15.08.2025 | 268,62 | 268,62 | 264,63 | 265,20 | -0,51% | 1.078.717,00 |
| 14.08.2025 | 267,55 | 268,77 | 265,67 | 266,55 | -1,17% | 1.152.106,00 |
| 13.08.2025 | 265,12 | 270,21 | 264,38 | 269,70 | 1,77% | 1.009.471,00 |
| 12.08.2025 | 259,43 | 265,49 | 258,02 | 265,01 | 2,73% | 1.104.848,00 |
| 11.08.2025 | 259,47 | 261,38 | 256,49 | 257,97 | -0,75% | 1.279.176,00 |
| 08.08.2025 | 260,40 | 262,75 | 257,31 | 259,92 | -0,26% | 1.317.880,00 |
| 07.08.2025 | 265,30 | 266,41 | 259,75 | 260,59 | -0,81% | 1.692.944,00 |
| 06.08.2025 | 259,29 | 263,27 | 257,33 | 262,71 | 1,15% | 1.630.812,00 |
| 05.08.2025 | 259,31 | 262,26 | 255,27 | 259,72 | 0,23% | 2.341.479,00 |
| 04.08.2025 | 256,78 | 259,51 | 255,43 | 259,13 | 1,48% | 2.054.599,00 |
| 01.08.2025 | 260,88 | 261,02 | 253,76 | 255,35 | -3,21% | 2.492.962,00 |
| 31.07.2025 | 268,22 | 270,05 | 262,95 | 263,83 | -2,30% | 2.252.309,00 |
| 30.07.2025 | 274,66 | 275,05 | 269,22 | 270,04 | -1,25% | 1.292.550,00 |
| 29.07.2025 | 276,92 | 276,95 | 272,57 | 273,47 | -0,84% | 1.495.962,00 |
| 28.07.2025 | 278,68 | 280,00 | 275,61 | 275,79 | -1,19% | 1.484.342,00 |
| 25.07.2025 | 274,04 | 279,21 | 272,75 | 279,11 | 2,28% | 1.012.524,00 |
| 24.07.2025 | 272,92 | 276,30 | 271,39 | 272,88 | -0,23% | 1.102.381,00 |
| 23.07.2025 | 272,55 | 273,73 | 269,50 | 273,51 | 0,19% | 1.341.888,00 |
| 22.07.2025 | 272,61 | 273,30 | 270,03 | 272,98 | 0,52% | 1.465.106,00 |
| 21.07.2025 | 273,48 | 274,70 | 271,21 | 271,56 | -0,37% | 1.288.334,00 |
| 18.07.2025 | 272,36 | 273,64 | 270,74 | 272,58 | 0,36% | 1.538.085,00 |
| 17.07.2025 | 273,14 | 274,55 | 270,04 | 271,60 | -0,73% | 1.562.518,00 |
| 16.07.2025 | 274,78 | 276,91 | 272,60 | 273,60 | -0,47% | 1.002.917,00 |
| 15.07.2025 | 282,80 | 282,97 | 274,67 | 274,90 | -2,82% | 1.767.845,00 |
| 14.07.2025 | 280,97 | 283,48 | 279,63 | 282,87 | 0,43% | 975.879,00 |
| 11.07.2025 | 281,49 | 282,61 | 279,01 | 281,65 | -0,23% | 984.847,00 |
| 10.07.2025 | 280,52 | 283,75 | 278,90 | 282,30 | 1,11% | 1.439.533,00 |
| 09.07.2025 | 281,34 | 282,04 | 278,55 | 279,19 | -0,28% | 906.455,00 |
| 08.07.2025 | 279,39 | 282,36 | 278,69 | 279,96 | 0,56% | 1.506.577,00 |
| 07.07.2025 | 279,18 | 280,13 | 275,55 | 278,40 | -0,58% | 1.230.652,00 |
| 03.07.2025 | 277,62 | 281,28 | 277,50 | 280,03 | 0,90% | 623.225,00 |
| 02.07.2025 | 277,20 | 278,18 | 275,72 | 277,52 | -0,20% | 1.082.420,00 |
| 01.07.2025 | 271,44 | 279,09 | 271,44 | 278,07 | 1,78% | 1.513.176,00 |
| 30.06.2025 | 274,50 | 275,80 | 270,52 | 273,21 | -0,10% | 1.341.776,00 |
| 27.06.2025 | 269,54 | 274,51 | 269,33 | 273,47 | 1,43% | 3.718.496,00 |
| 26.06.2025 | 266,26 | 270,49 | 266,26 | 269,62 | 1,36% | 1.241.494,00 |
| 25.06.2025 | 269,01 | 269,10 | 264,74 | 265,99 | -1,02% | 1.513.818,00 |
| 24.06.2025 | 266,70 | 269,91 | 265,60 | 268,73 | 1,75% | 1.502.758,00 |
| 23.06.2025 | 259,58 | 264,33 | 254,49 | 264,11 | 1,51% | 1.719.920,00 |
| 20.06.2025 | 259,57 | 261,52 | 257,49 | 260,19 | 1,03% | 2.244.191,00 |
| 18.06.2025 | 256,47 | 260,84 | 256,04 | 257,53 | 0,52% | 1.136.426,00 |
| 17.06.2025 | 255,50 | 259,44 | 255,00 | 256,20 | -0,66% | 1.175.293,00 |
| 16.06.2025 | 256,48 | 259,53 | 256,20 | 257,91 | 1,15% | 1.925.619,00 |