270,200€
1,79%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 265,05 | 270,80 | 264,63 | 270,45 | 1,73% | 9,00 |
| 20.11.2024 | 264,48 | 266,52 | 264,23 | 265,85 | 0,86% | 15,00 |
| 19.11.2024 | 265,85 | 266,77 | 261,25 | 263,58 | -0,81% | - |
| 18.11.2024 | 264,63 | 267,00 | 262,98 | 265,73 | 0,34% | - |
| 15.11.2024 | 266,17 | 268,33 | 263,15 | 264,83 | -1,18% | - |
| 14.11.2024 | 271,17 | 273,15 | 267,85 | 268,00 | -1,21% | - |
| 13.11.2024 | 268,65 | 273,48 | 267,83 | 271,27 | 0,71% | - |
| 12.11.2024 | 268,60 | 270,27 | 267,30 | 269,35 | 0,71% | 30,00 |
| 11.11.2024 | 262,33 | 268,58 | 262,30 | 267,45 | 2,07% | - |
| 08.11.2024 | 257,67 | 263,40 | 257,23 | 262,02 | 1,92% | - |
| 07.11.2024 | 257,58 | 257,75 | 253,90 | 257,10 | -0,06% | - |
| 06.11.2024 | 246,02 | 258,25 | 246,00 | 257,25 | 8,25% | 21,00 |
| 05.11.2024 | 235,98 | 238,93 | 233,77 | 237,65 | 0,77% | - |
| 04.11.2024 | 239,18 | 239,35 | 229,00 | 235,83 | -2,12% | - |
| 01.11.2024 | 239,08 | 242,65 | 237,93 | 240,93 | 0,86% | 50,00 |
| 31.10.2024 | 242,65 | 243,77 | 238,88 | 238,88 | -1,87% | - |
| 30.10.2024 | 243,38 | 244,70 | 242,43 | 243,43 | -0,26% | - |
| 29.10.2024 | 242,70 | 245,18 | 242,00 | 244,05 | 0,53% | - |
| 28.10.2024 | 243,68 | 245,13 | 241,05 | 242,77 | -0,02% | - |
| 25.10.2024 | 240,75 | 244,70 | 240,68 | 242,83 | 0,90% | 12,00 |
| 24.10.2024 | 238,50 | 241,85 | 238,23 | 240,65 | 0,68% | - |
| 23.10.2024 | 245,10 | 245,65 | 236,10 | 239,02 | -2,83% | - |
| 22.10.2024 | 244,50 | 246,10 | 242,85 | 245,98 | 0,40% | 84,00 |
| 21.10.2024 | 244,48 | 245,63 | 242,88 | 245,00 | 0,20% | - |
| 18.10.2024 | 243,93 | 245,40 | 242,33 | 244,50 | 0,07% | - |
| 17.10.2024 | 241,70 | 244,98 | 241,45 | 244,33 | 1,03% | - |
| 16.10.2024 | 239,10 | 242,55 | 238,58 | 241,83 | 1,03% | - |
| 15.10.2024 | 240,38 | 241,48 | 238,38 | 239,35 | -0,22% | - |
| 14.10.2024 | 240,30 | 241,15 | 239,02 | 239,88 | -0,17% | - |
| 11.10.2024 | 238,38 | 241,38 | 238,10 | 240,27 | 0,83% | - |
| 10.10.2024 | 239,18 | 239,93 | 237,27 | 238,30 | -0,43% | - |
| 09.10.2024 | 233,58 | 240,30 | 233,35 | 239,33 | 2,36% | - |
| 08.10.2024 | 232,20 | 234,45 | 230,65 | 233,80 | 0,55% | - |
| 07.10.2024 | 231,95 | 233,08 | 230,73 | 232,52 | 0,24% | - |
| 04.10.2024 | 226,43 | 232,23 | 226,08 | 231,98 | 2,53% | - |
| 03.10.2024 | 225,23 | 226,38 | 222,20 | 226,25 | 0,47% | - |
| 02.10.2024 | 221,83 | 225,38 | 220,45 | 225,20 | 1,28% | - |
| 01.10.2024 | 223,00 | 224,85 | 219,55 | 222,35 | -0,44% | - |
| 30.09.2024 | 226,98 | 226,98 | 221,58 | 223,33 | -1,47% | - |
| 27.09.2024 | 224,77 | 227,65 | 224,02 | 226,65 | 1,04% | - |
| 26.09.2024 | 220,95 | 224,55 | 220,58 | 224,33 | 1,68% | - |
| 25.09.2024 | 220,27 | 221,55 | 219,10 | 220,63 | -0,33% | - |
| 24.09.2024 | 217,33 | 221,35 | 217,00 | 221,35 | 1,81% | - |
| 23.09.2024 | 219,25 | 220,50 | 217,08 | 217,43 | -0,72% | - |
| 20.09.2024 | 218,80 | 219,27 | 215,85 | 219,00 | 0,00% | - |
| 19.09.2024 | 215,73 | 220,48 | 215,43 | 219,00 | 1,87% | - |
| 18.09.2024 | 212,13 | 216,52 | 211,98 | 214,98 | 1,40% | - |
| 17.09.2024 | 208,83 | 212,30 | 208,80 | 212,00 | 1,48% | - |
| 16.09.2024 | 208,83 | 211,48 | 208,30 | 208,90 | -0,13% | 60,00 |
| 13.09.2024 | 208,10 | 209,73 | 207,20 | 209,18 | 0,37% | 75,00 |
| 12.09.2024 | 206,83 | 208,88 | 205,15 | 208,40 | 1,02% | - |
| 11.09.2024 | 203,40 | 206,65 | 201,50 | 206,30 | 0,78% | - |
| 10.09.2024 | 206,73 | 207,60 | 201,38 | 204,70 | -1,18% | - |
| 09.09.2024 | 206,05 | 209,10 | 205,13 | 207,15 | 0,89% | - |
| 06.09.2024 | 206,20 | 210,20 | 204,55 | 205,33 | -0,48% | - |
| 05.09.2024 | 207,10 | 207,50 | 204,43 | 206,33 | -0,40% | - |
| 04.09.2024 | 208,08 | 208,80 | 206,18 | 207,15 | -0,85% | - |
| 03.09.2024 | 211,93 | 212,63 | 208,15 | 208,93 | -1,50% | - |
| 02.09.2024 | 212,38 | 212,38 | 211,48 | 212,10 | -0,11% | 15,00 |
| 30.08.2024 | 209,27 | 213,02 | 208,85 | 212,33 | 1,79% | - |
| 29.08.2024 | 205,05 | 210,80 | 205,00 | 208,60 | 1,98% | - |
| 28.08.2024 | 204,25 | 205,15 | 203,45 | 204,55 | 0,48% | - |
| 27.08.2024 | 201,45 | 204,33 | 200,80 | 203,58 | 1,16% | - |
| 26.08.2024 | 202,10 | 204,52 | 200,83 | 201,25 | -0,01% | - |
| 23.08.2024 | 201,83 | 203,88 | 201,15 | 201,27 | -0,25% | - |
| 22.08.2024 | 201,45 | 203,25 | 200,52 | 201,77 | 0,24% | - |
| 21.08.2024 | 200,85 | 202,13 | 200,23 | 201,30 | 0,36% | - |
| 20.08.2024 | 203,27 | 203,60 | 200,40 | 200,58 | -1,28% | - |
| 19.08.2024 | 200,58 | 203,85 | 199,72 | 203,18 | 1,60% | - |
| 16.08.2024 | 201,35 | 201,43 | 199,65 | 199,98 | -1,11% | - |
| 15.08.2024 | 197,63 | 203,05 | 197,27 | 202,23 | 2,60% | - |
| 14.08.2024 | 197,07 | 197,49 | 195,32 | 197,10 | 0,13% | - |
| 13.08.2024 | 196,62 | 197,35 | 194,91 | 196,84 | 0,21% | - |
| 12.08.2024 | 199,66 | 200,13 | 196,15 | 196,42 | -1,58% | - |
| 09.08.2024 | 197,69 | 200,43 | 196,23 | 199,58 | 0,96% | - |
| 08.08.2024 | 196,09 | 199,65 | 195,39 | 197,69 | 0,62% | - |
| 07.08.2024 | 198,57 | 199,68 | 195,93 | 196,48 | -1,23% | - |
| 06.08.2024 | 194,94 | 199,67 | 192,93 | 198,92 | 3,10% | - |
| 05.08.2024 | 193,80 | 193,80 | 183,37 | 192,93 | -1,44% | 21,00 |
| 02.08.2024 | 202,05 | 202,05 | 193,11 | 195,75 | -3,43% | 80,00 |
| 01.08.2024 | 210,58 | 211,10 | 199,99 | 202,70 | -3,55% | - |
| 31.07.2024 | 220,63 | 223,85 | 206,15 | 210,15 | -4,89% | 140,00 |
| 30.07.2024 | 220,40 | 223,50 | 219,95 | 220,95 | 0,31% | - |
| 29.07.2024 | 218,75 | 221,25 | 217,93 | 220,27 | 1,10% | - |
| 26.07.2024 | 215,95 | 218,77 | 215,63 | 217,88 | 1,07% | - |
| 25.07.2024 | 217,20 | 218,68 | 214,48 | 215,58 | -0,59% | - |
| 24.07.2024 | 222,83 | 222,95 | 216,73 | 216,85 | -2,88% | - |
| 23.07.2024 | 222,85 | 226,27 | 222,60 | 223,27 | 0,06% | - |
| 22.07.2024 | 224,10 | 224,88 | 221,75 | 223,15 | -0,47% | - |
| 19.07.2024 | 224,30 | 225,68 | 222,98 | 224,20 | 0,08% | - |
| 18.07.2024 | 226,73 | 227,68 | 223,98 | 224,02 | -1,05% | - |
| 17.07.2024 | 233,88 | 233,90 | 226,33 | 226,40 | -3,26% | - |
| 16.07.2024 | 226,73 | 234,48 | 225,93 | 234,02 | 3,37% | - |
| 15.07.2024 | 223,35 | 226,45 | 221,77 | 226,40 | 1,70% | - |
| 12.07.2024 | 220,98 | 225,02 | 220,05 | 222,63 | 0,90% | - |
| 11.07.2024 | 223,80 | 223,88 | 220,10 | 220,65 | -1,48% | - |
| 10.07.2024 | 219,45 | 224,18 | 219,15 | 223,98 | 1,97% | 35,00 |
| 09.07.2024 | 221,83 | 222,68 | 219,55 | 219,65 | -0,88% | - |
| 08.07.2024 | 222,08 | 223,98 | 220,80 | 221,60 | -0,31% | - |
| 05.07.2024 | 221,80 | 223,27 | 220,38 | 222,30 | 0,11% | - |