228,900€
-1,53%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 230,93 | 231,80 | 226,73 | 229,20 | -0,81% | - |
| 08.05.2025 | 227,75 | 234,30 | 226,80 | 231,08 | 2,04% | - |
| 07.05.2025 | 222,83 | 227,88 | 220,98 | 226,45 | 2,19% | - |
| 06.05.2025 | 218,02 | 227,65 | 217,98 | 221,60 | 1,38% | - |
| 05.05.2025 | 220,00 | 222,00 | 217,35 | 218,58 | -0,97% | - |
| 02.05.2025 | 215,35 | 221,58 | 214,80 | 220,73 | 4,80% | - |
| 30.04.2025 | 210,88 | 211,93 | 203,30 | 210,63 | 0,00% | - |
| 29.04.2025 | 208,10 | 211,45 | 206,55 | 210,63 | 1,53% | 28,00 |
| 28.04.2025 | 206,65 | 211,88 | 205,10 | 207,45 | -0,20% | - |
| 25.04.2025 | 208,63 | 209,98 | 204,65 | 207,88 | 0,14% | - |
| 24.04.2025 | 201,73 | 208,75 | 199,00 | 207,58 | 2,37% | - |
| 23.04.2025 | 196,00 | 208,15 | 196,00 | 202,77 | 5,00% | 340,00 |
| 22.04.2025 | 190,03 | 193,72 | 189,34 | 193,11 | -0,34% | - |
| 17.04.2025 | 194,22 | 195,81 | 190,44 | 193,76 | 0,82% | - |
| 16.04.2025 | 192,50 | 197,03 | 190,23 | 192,18 | -2,60% | - |
| 15.04.2025 | 196,57 | 199,26 | 196,45 | 197,30 | 0,25% | - |
| 14.04.2025 | 198,35 | 199,19 | 193,64 | 196,81 | -0,87% | 15,00 |
| 11.04.2025 | 199,27 | 201,38 | 193,24 | 198,54 | -0,18% | - |
| 10.04.2025 | 212,58 | 213,30 | 194,02 | 198,90 | -6,73% | - |
| 09.04.2025 | 188,85 | 214,98 | 187,18 | 213,25 | 10,63% | 2,00 |
| 08.04.2025 | 197,50 | 203,70 | 189,71 | 192,76 | -1,46% | 3,00 |
| 07.04.2025 | 187,01 | 204,50 | 187,00 | 195,62 | -0,29% | - |
| 04.04.2025 | 201,70 | 202,80 | 193,09 | 196,19 | -3,66% | 138,00 |
| 03.04.2025 | 213,52 | 215,00 | 200,80 | 203,65 | -8,87% | 180,00 |
| 02.04.2025 | 220,45 | 224,83 | 217,58 | 223,48 | 1,21% | 55,00 |
| 01.04.2025 | 219,52 | 221,35 | 215,90 | 220,80 | 0,27% | - |
| 31.03.2025 | 218,63 | 221,63 | 213,75 | 220,20 | 1,00% | - |
| 28.03.2025 | 226,65 | 227,88 | 218,02 | 218,02 | -4,14% | - |
| 27.03.2025 | 229,43 | 229,85 | 222,05 | 227,45 | -0,88% | 5,00 |
| 26.03.2025 | 228,20 | 232,20 | 227,60 | 229,48 | 0,53% | - |
| 25.03.2025 | 224,73 | 228,58 | 224,08 | 228,27 | 1,55% | - |
| 24.03.2025 | 220,80 | 225,25 | 220,60 | 224,80 | 2,29% | - |
| 21.03.2025 | 225,98 | 226,02 | 212,33 | 219,77 | -2,56% | 2,00 |
| 20.03.2025 | 227,40 | 229,15 | 225,43 | 225,55 | -0,56% | - |
| 19.03.2025 | 220,48 | 227,98 | 219,98 | 226,83 | 3,15% | - |
| 18.03.2025 | 226,93 | 227,13 | 219,33 | 219,90 | -3,18% | - |
| 17.03.2025 | 222,55 | 228,35 | 221,85 | 227,13 | 1,72% | - |
| 14.03.2025 | 220,43 | 223,80 | 219,18 | 223,27 | 1,74% | - |
| 13.03.2025 | 223,80 | 226,00 | 217,68 | 219,45 | -1,88% | 162,00 |
| 12.03.2025 | 227,20 | 229,45 | 220,10 | 223,65 | -1,00% | - |
| 11.03.2025 | 233,48 | 235,02 | 223,35 | 225,90 | -2,48% | - |
| 10.03.2025 | 241,58 | 242,02 | 231,65 | 231,65 | -4,35% | 36,00 |
| 07.03.2025 | 242,75 | 244,38 | 236,55 | 242,18 | -0,53% | - |
| 06.03.2025 | 250,95 | 251,08 | 242,98 | 243,48 | -3,06% | - |
| 05.03.2025 | 256,05 | 256,17 | 248,98 | 251,15 | -1,62% | 42,00 |
| 04.03.2025 | 265,15 | 265,15 | 254,73 | 255,27 | -3,55% | 86,00 |
| 03.03.2025 | 270,95 | 271,13 | 263,05 | 264,67 | -2,08% | - |
| 28.02.2025 | 266,77 | 271,42 | 266,17 | 270,30 | 1,44% | - |
| 27.02.2025 | 269,45 | 272,08 | 266,05 | 266,45 | -0,99% | - |
| 26.02.2025 | 264,98 | 271,10 | 264,50 | 269,13 | 2,00% | - |
| 25.02.2025 | 264,38 | 264,67 | 259,00 | 263,85 | -0,25% | - |
| 24.02.2025 | 265,40 | 268,08 | 262,60 | 264,50 | -0,30% | - |
| 21.02.2025 | 273,73 | 274,80 | 262,92 | 265,30 | -3,00% | 4,00 |
| 20.02.2025 | 275,33 | 276,88 | 270,95 | 273,50 | -0,85% | - |
| 19.02.2025 | 276,08 | 277,10 | 272,20 | 275,85 | -0,07% | 85,00 |
| 18.02.2025 | 271,25 | 276,92 | 269,23 | 276,05 | 2,35% | - |
| 17.02.2025 | 270,52 | 271,13 | 269,15 | 269,70 | -0,19% | - |
| 14.02.2025 | 275,92 | 276,65 | 270,05 | 270,20 | -1,93% | - |
| 13.02.2025 | 278,88 | 280,63 | 273,83 | 275,52 | -1,46% | 20,00 |
| 12.02.2025 | 277,15 | 280,23 | 272,48 | 279,60 | 0,59% | - |
| 11.02.2025 | 295,30 | 298,50 | 275,55 | 277,95 | -5,85% | 42,00 |
| 10.02.2025 | 296,25 | 298,50 | 292,35 | 295,23 | 0,31% | 100,00 |
| 07.02.2025 | 291,75 | 295,98 | 291,08 | 294,30 | 0,93% | - |
| 06.02.2025 | 283,52 | 293,15 | 281,88 | 291,60 | 3,78% | - |
| 05.02.2025 | 277,75 | 281,55 | 276,55 | 280,98 | 0,35% | - |
| 04.02.2025 | 281,65 | 284,45 | 278,50 | 280,00 | -0,76% | - |
| 03.02.2025 | 278,48 | 282,75 | 272,00 | 282,15 | 0,74% | - |
| 31.01.2025 | 282,10 | 287,48 | 279,00 | 280,08 | -0,37% | - |
| 30.01.2025 | 278,30 | 282,92 | 278,25 | 281,13 | 1,04% | - |
| 29.01.2025 | 276,52 | 278,77 | 276,20 | 278,23 | 0,56% | - |
| 28.01.2025 | 275,02 | 278,85 | 274,58 | 276,67 | 0,74% | - |
| 27.01.2025 | 269,45 | 274,88 | 264,50 | 274,65 | 1,44% | - |
| 24.01.2025 | 272,45 | 273,50 | 268,75 | 270,75 | -1,04% | 21,00 |
| 23.01.2025 | 269,27 | 273,70 | 266,85 | 273,60 | 1,61% | 30,00 |
| 22.01.2025 | 266,88 | 269,63 | 265,38 | 269,27 | 1,05% | - |
| 21.01.2025 | 267,85 | 269,20 | 259,02 | 266,48 | -0,22% | - |
| 20.01.2025 | 268,95 | 269,23 | 266,73 | 267,08 | -0,99% | - |
| 17.01.2025 | 268,63 | 273,52 | 268,48 | 269,75 | 0,69% | - |
| 16.01.2025 | 268,65 | 269,73 | 267,13 | 267,90 | -0,09% | - |
| 15.01.2025 | 268,73 | 274,35 | 267,95 | 268,15 | -0,05% | - |
| 14.01.2025 | 266,02 | 269,17 | 264,88 | 268,27 | 0,63% | - |
| 13.01.2025 | 264,63 | 267,55 | 263,80 | 266,60 | 0,86% | - |
| 10.01.2025 | 264,60 | 268,17 | 263,60 | 264,33 | -0,13% | - |
| 09.01.2025 | 265,17 | 265,67 | 264,13 | 264,67 | -0,19% | - |
| 08.01.2025 | 261,02 | 265,60 | 260,95 | 265,17 | 1,67% | - |
| 07.01.2025 | 261,98 | 263,20 | 260,10 | 260,83 | -0,54% | - |
| 06.01.2025 | 266,90 | 267,50 | 261,88 | 262,25 | -1,80% | - |
| 03.01.2025 | 267,52 | 268,55 | 264,23 | 267,05 | -0,15% | - |
| 02.01.2025 | 270,08 | 272,25 | 266,55 | 267,45 | -0,67% | 6,00 |
| 30.12.2024 | 271,23 | 271,95 | 268,95 | 269,25 | -1,05% | - |
| 27.12.2024 | 275,05 | 275,55 | 269,58 | 272,10 | -0,16% | - |
| 23.12.2024 | 272,92 | 273,75 | 270,00 | 272,52 | 0,07% | - |
| 20.12.2024 | 268,83 | 274,95 | 265,85 | 272,33 | 1,21% | 6,00 |
| 19.12.2024 | 267,77 | 271,42 | 267,15 | 269,08 | 0,47% | - |
| 18.12.2024 | 275,88 | 277,88 | 267,80 | 267,83 | -2,97% | - |
| 17.12.2024 | 275,90 | 277,38 | 273,80 | 276,02 | -0,10% | - |
| 16.12.2024 | 273,25 | 278,10 | 272,85 | 276,30 | 1,04% | - |
| 13.12.2024 | 278,52 | 278,77 | 272,60 | 273,45 | -1,29% | - |
| 12.12.2024 | 277,00 | 279,67 | 276,40 | 277,02 | -0,36% | - |
| 11.12.2024 | 273,25 | 279,35 | 273,20 | 278,02 | 1,74% | - |