259,810$
-0,81%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 261,93 | 262,90 | 259,46 | 259,81 | -0,81% | 1.187.717,00 |
| 04.06.2025 | 264,22 | 265,28 | 261,93 | 261,93 | -0,93% | 922.931,00 |
| 03.06.2025 | 260,16 | 265,57 | 260,16 | 264,40 | 1,22% | 1.356.748,00 |
| 02.06.2025 | 262,12 | 262,73 | 258,79 | 261,21 | -0,99% | 1.338.929,00 |
| 30.05.2025 | 263,57 | 265,12 | 262,10 | 263,83 | 0,08% | 1.237.327,00 |
| 29.05.2025 | 265,56 | 266,18 | 261,00 | 263,61 | -0,35% | 949.343,00 |
| 28.05.2025 | 266,59 | 266,89 | 264,18 | 264,53 | -0,59% | 1.338.724,00 |
| 27.05.2025 | 260,08 | 266,35 | 260,08 | 266,10 | 3,26% | 1.338.508,00 |
| 23.05.2025 | 255,69 | 258,97 | 255,52 | 257,70 | -1,15% | 1.270.776,00 |
| 22.05.2025 | 261,17 | 262,11 | 259,21 | 260,69 | 0,00% | 1.082.833,00 |
| 21.05.2025 | 263,89 | 264,59 | 260,14 | 260,69 | -2,49% | 1.269.438,00 |
| 20.05.2025 | 271,64 | 271,64 | 266,92 | 267,34 | -2,14% | 1.500.789,00 |
| 19.05.2025 | 269,61 | 273,76 | 269,45 | 273,19 | -0,01% | 1.099.031,00 |
| 16.05.2025 | 271,54 | 273,32 | 269,33 | 273,23 | 0,65% | 1.202.368,00 |
| 15.05.2025 | 271,99 | 272,95 | 270,73 | 271,47 | -0,41% | 1.452.676,00 |
| 14.05.2025 | 272,40 | 275,62 | 272,09 | 272,59 | -0,57% | 1.520.747,00 |
| 13.05.2025 | 272,00 | 276,02 | 271,20 | 274,14 | 0,80% | 1.607.807,00 |
| 12.05.2025 | 269,40 | 273,42 | 268,63 | 271,96 | 5,42% | 2.546.421,00 |
| 09.05.2025 | 259,11 | 259,99 | 255,69 | 257,97 | -0,51% | 1.488.270,00 |
| 08.05.2025 | 256,87 | 263,12 | 255,99 | 259,30 | 1,29% | 1.773.820,00 |
| 07.05.2025 | 251,78 | 258,10 | 250,79 | 255,99 | 1,60% | 1.866.093,00 |
| 06.05.2025 | 256,14 | 258,59 | 250,01 | 251,96 | 1,90% | 2.488.204,00 |
| 05.05.2025 | 248,00 | 250,84 | 246,50 | 247,27 | -0,88% | 1.884.035,00 |
| 02.05.2025 | 247,57 | 250,54 | 247,13 | 249,47 | 2,26% | 1.298.159,00 |
| 01.05.2025 | 241,26 | 246,24 | 240,36 | 243,95 | 2,25% | 1.804.238,00 |
| 30.04.2025 | 235,65 | 239,05 | 231,21 | 238,58 | -0,45% | 2.245.758,00 |
| 29.04.2025 | 235,33 | 240,85 | 235,13 | 239,67 | 1,16% | 2.097.739,00 |
| 28.04.2025 | 238,29 | 240,83 | 234,07 | 236,93 | 0,31% | 2.414.473,00 |
| 25.04.2025 | 236,52 | 238,02 | 232,82 | 236,20 | -0,03% | 1.987.891,00 |
| 24.04.2025 | 228,48 | 237,35 | 227,55 | 236,26 | 2,82% | 2.316.835,00 |
| 23.04.2025 | 228,88 | 236,44 | 228,36 | 229,79 | 4,17% | 3.480.918,00 |
| 22.04.2025 | 217,53 | 221,37 | 216,98 | 220,59 | 2,27% | 1.474.156,00 |
| 21.04.2025 | 218,30 | 218,99 | 212,53 | 215,69 | -2,14% | 1.532.350,00 |
| 17.04.2025 | 221,27 | 222,42 | 218,46 | 220,41 | 0,74% | 1.523.469,00 |
| 16.04.2025 | 219,94 | 223,98 | 216,68 | 218,79 | -1,70% | 1.669.178,00 |
| 15.04.2025 | 224,63 | 225,49 | 221,43 | 222,58 | -0,41% | 1.204.174,00 |
| 14.04.2025 | 224,93 | 225,47 | 220,00 | 223,49 | -0,77% | 1.875.291,00 |
| 11.04.2025 | 223,80 | 227,75 | 219,01 | 225,22 | 1,03% | 1.967.933,00 |
| 10.04.2025 | 228,45 | 230,22 | 217,27 | 222,92 | -4,49% | 3.602.614,00 |
| 09.04.2025 | 210,62 | 235,29 | 208,16 | 233,39 | 10,55% | 4.449.076,00 |
| 08.04.2025 | 220,59 | 222,12 | 207,62 | 211,12 | -1,05% | 3.706.895,00 |
| 07.04.2025 | 207,77 | 224,14 | 205,40 | 213,36 | -0,57% | 3.899.493,00 |
| 04.04.2025 | 218,33 | 222,66 | 212,55 | 214,58 | -4,47% | 3.571.890,00 |
| 03.04.2025 | 230,39 | 230,58 | 223,36 | 224,62 | -7,40% | 3.459.090,00 |
| 02.04.2025 | 235,10 | 244,02 | 235,10 | 242,56 | 1,81% | 1.704.789,00 |
| 01.04.2025 | 237,48 | 238,98 | 233,42 | 238,24 | 0,02% | 1.449.227,00 |
| 31.03.2025 | 234,80 | 239,68 | 230,92 | 238,20 | 0,50% | 1.947.797,00 |
| 28.03.2025 | 243,41 | 243,41 | 236,00 | 237,01 | -3,04% | 1.557.721,00 |
| 27.03.2025 | 245,23 | 245,98 | 239,69 | 244,45 | -0,92% | 1.937.367,00 |
| 26.03.2025 | 247,26 | 250,43 | 246,07 | 246,72 | 0,10% | 1.839.662,00 |
| 25.03.2025 | 243,73 | 246,75 | 241,60 | 246,48 | 1,47% | 1.398.066,00 |
| 24.03.2025 | 241,07 | 243,49 | 239,27 | 242,92 | 2,29% | 1.915.295,00 |
| 21.03.2025 | 235,79 | 237,94 | 229,38 | 237,49 | -3,00% | 4.293.100,00 |
| 20.03.2025 | 244,91 | 248,02 | 243,89 | 244,84 | -1,12% | 921.943,00 |
| 19.03.2025 | 241,60 | 248,60 | 241,52 | 247,62 | 3,01% | 1.357.848,00 |
| 18.03.2025 | 247,08 | 247,21 | 239,93 | 240,39 | -3,11% | 1.237.168,00 |
| 17.03.2025 | 243,92 | 249,40 | 242,24 | 248,11 | 2,06% | 1.954.269,00 |
| 14.03.2025 | 239,42 | 243,62 | 239,00 | 243,11 | 2,45% | 1.349.311,00 |
| 13.03.2025 | 243,47 | 243,92 | 236,21 | 237,29 | -2,67% | 1.962.369,00 |
| 12.03.2025 | 248,00 | 249,04 | 240,19 | 243,81 | -1,01% | 2.280.544,00 |
| 11.03.2025 | 254,87 | 255,93 | 243,32 | 246,31 | -4,24% | 3.076.191,00 |
| 10.03.2025 | 258,36 | 260,69 | 255,07 | 257,22 | -2,10% | 2.436.355,00 |
| 07.03.2025 | 261,45 | 264,98 | 256,65 | 262,75 | 0,05% | 2.300.607,00 |
| 06.03.2025 | 268,38 | 268,55 | 262,14 | 262,63 | -3,12% | 1.657.334,00 |
| 05.03.2025 | 269,55 | 272,47 | 268,02 | 271,10 | 0,11% | 1.436.616,00 |
| 04.03.2025 | 276,41 | 276,41 | 268,00 | 270,80 | -2,49% | 2.374.307,00 |
| 03.03.2025 | 280,00 | 284,48 | 275,37 | 277,72 | -0,97% | 1.613.615,00 |
| 28.02.2025 | 278,97 | 282,35 | 277,76 | 280,45 | 1,17% | 2.251.437,00 |
| 27.02.2025 | 281,48 | 283,66 | 276,68 | 277,21 | -1,75% | 1.567.684,00 |
| 26.02.2025 | 279,17 | 285,00 | 278,92 | 282,16 | 1,69% | 1.605.488,00 |
| 25.02.2025 | 277,66 | 277,78 | 271,70 | 277,46 | 0,25% | 1.806.469,00 |
| 24.02.2025 | 279,35 | 280,60 | 274,74 | 276,76 | -0,26% | 2.056.292,00 |
| 21.02.2025 | 286,65 | 287,20 | 275,00 | 277,47 | -3,39% | 1.981.709,00 |
| 20.02.2025 | 286,92 | 287,65 | 283,31 | 287,20 | -0,13% | 1.153.081,00 |
| 19.02.2025 | 286,48 | 288,93 | 283,94 | 287,56 | -0,30% | 1.339.670,00 |
| 18.02.2025 | 283,52 | 289,30 | 280,88 | 288,42 | 1,73% | 1.596.949,00 |
| 14.02.2025 | 290,28 | 290,56 | 283,08 | 283,52 | -1,64% | 1.660.212,00 |
| 13.02.2025 | 290,67 | 291,46 | 285,91 | 288,24 | -0,76% | 1.897.880,00 |
| 12.02.2025 | 283,98 | 291,47 | 283,49 | 290,45 | 0,85% | 2.691.497,00 |
| 11.02.2025 | 291,32 | 295,59 | 285,02 | 288,00 | -5,40% | 3.054.945,00 |
| 10.02.2025 | 305,92 | 306,22 | 301,36 | 304,45 | 0,16% | 1.765.028,00 |
| 07.02.2025 | 304,93 | 307,52 | 302,86 | 303,97 | 0,34% | 1.661.949,00 |
| 06.02.2025 | 293,98 | 304,13 | 293,50 | 302,95 | 3,61% | 1.822.642,00 |
| 05.02.2025 | 291,06 | 293,14 | 288,08 | 292,39 | 0,56% | 1.326.493,00 |
| 04.02.2025 | 291,48 | 291,86 | 289,10 | 290,75 | 0,10% | 1.249.651,00 |
| 03.02.2025 | 286,79 | 290,97 | 283,09 | 290,46 | -0,04% | 1.215.402,00 |
| 31.01.2025 | 291,65 | 293,71 | 289,29 | 290,59 | -0,67% | 1.292.999,00 |
| 30.01.2025 | 290,92 | 294,99 | 290,92 | 292,54 | 0,99% | 1.026.202,00 |
| 29.01.2025 | 289,37 | 290,27 | 287,19 | 289,66 | 0,35% | 1.301.603,00 |
| 28.01.2025 | 287,30 | 290,88 | 286,33 | 288,64 | 0,20% | 1.402.147,00 |
| 27.01.2025 | 281,45 | 288,27 | 280,42 | 288,05 | 1,39% | 1.515.913,00 |
| 24.01.2025 | 285,00 | 286,59 | 282,35 | 284,11 | -0,34% | 1.163.389,00 |
| 23.01.2025 | 281,79 | 285,14 | 277,41 | 285,07 | 1,66% | 1.601.108,00 |
| 22.01.2025 | 277,77 | 280,78 | 277,71 | 280,41 | 0,97% | 1.367.611,00 |
| 21.01.2025 | 271,27 | 278,05 | 269,72 | 277,72 | 0,19% | 2.716.123,00 |
| 17.01.2025 | 279,00 | 279,60 | 276,50 | 277,18 | 0,43% | 1.805.205,00 |
| 16.01.2025 | 276,00 | 277,82 | 275,05 | 276,00 | -0,02% | 1.583.825,00 |
| 15.01.2025 | 281,60 | 283,59 | 275,81 | 276,05 | -0,14% | 1.499.438,00 |
| 14.01.2025 | 273,00 | 276,74 | 272,07 | 276,43 | 1,52% | 1.098.256,00 |
| 13.01.2025 | 270,38 | 273,33 | 269,84 | 272,29 | 0,57% | 915.696,00 |