223,000€
-1,78%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 220,48 | 223,50 | 219,55 | 223,00 | 0,55% | 90,00 |
| 30.09.2025 | 227,48 | 227,63 | 221,08 | 221,77 | -2,58% | - |
| 29.09.2025 | 225,75 | 228,20 | 224,70 | 227,65 | 0,71% | - |
| 26.09.2025 | 223,48 | 227,58 | 223,45 | 226,05 | 1,05% | - |
| 25.09.2025 | 223,27 | 224,60 | 221,52 | 223,70 | 0,31% | - |
| 24.09.2025 | 222,38 | 225,13 | 221,70 | 223,00 | 0,65% | - |
| 23.09.2025 | 223,90 | 225,65 | 221,33 | 221,55 | -0,96% | - |
| 22.09.2025 | 228,43 | 228,43 | 223,10 | 223,70 | -2,28% | - |
| 19.09.2025 | 224,18 | 229,25 | 223,80 | 228,93 | 2,18% | - |
| 18.09.2025 | 222,85 | 226,35 | 222,20 | 224,05 | 1,29% | - |
| 17.09.2025 | 225,90 | 226,33 | 220,15 | 221,20 | -1,86% | - |
| 16.09.2025 | 225,35 | 226,80 | 223,15 | 225,40 | 0,02% | 2,00 |
| 15.09.2025 | 227,40 | 228,33 | 224,60 | 225,35 | -0,78% | - |
| 12.09.2025 | 228,38 | 228,43 | 225,50 | 227,13 | -0,54% | - |
| 11.09.2025 | 224,45 | 229,15 | 224,00 | 228,35 | 2,04% | - |
| 10.09.2025 | 225,30 | 226,63 | 223,33 | 223,77 | -1,29% | - |
| 09.09.2025 | 227,77 | 228,80 | 225,50 | 226,70 | 0,04% | - |
| 08.09.2025 | 225,90 | 228,10 | 224,48 | 226,60 | 0,55% | - |
| 05.09.2025 | 230,55 | 231,25 | 223,48 | 225,35 | -2,39% | - |
| 04.09.2025 | 227,25 | 231,58 | 227,08 | 230,88 | 1,77% | - |
| 03.09.2025 | 225,25 | 229,40 | 225,13 | 226,85 | -0,24% | 10,00 |
| 02.09.2025 | 228,85 | 229,27 | 224,43 | 227,40 | -0,31% | - |
| 01.09.2025 | 228,65 | 229,13 | 228,10 | 228,10 | -0,37% | 32,00 |
| 29.08.2025 | 231,27 | 231,75 | 227,52 | 228,95 | -1,09% | - |
| 28.08.2025 | 232,02 | 232,93 | 230,68 | 231,48 | 0,10% | - |
| 27.08.2025 | 230,60 | 232,68 | 229,73 | 231,25 | 0,85% | - |
| 26.08.2025 | 230,77 | 232,18 | 229,08 | 229,30 | -0,89% | - |
| 25.08.2025 | 233,90 | 233,90 | 231,00 | 231,35 | -0,95% | - |
| 22.08.2025 | 226,38 | 234,20 | 225,73 | 233,58 | 3,36% | - |
| 21.08.2025 | 225,60 | 226,83 | 224,58 | 225,98 | -0,09% | - |
| 20.08.2025 | 228,88 | 230,35 | 226,05 | 226,18 | -1,29% | - |
| 19.08.2025 | 228,65 | 231,52 | 227,52 | 229,13 | 0,39% | - |
| 18.08.2025 | 226,83 | 228,85 | 226,00 | 228,23 | 0,66% | - |
| 15.08.2025 | 230,25 | 230,38 | 226,27 | 226,73 | -0,98% | 15,00 |
| 14.08.2025 | 229,02 | 230,88 | 228,00 | 228,98 | -0,73% | - |
| 13.08.2025 | 226,83 | 230,98 | 225,90 | 230,65 | 1,63% | - |
| 12.08.2025 | 222,20 | 227,35 | 221,95 | 226,95 | 2,09% | - |
| 11.08.2025 | 223,08 | 224,85 | 221,08 | 222,30 | -0,87% | - |
| 08.08.2025 | 223,85 | 225,50 | 221,05 | 224,25 | 0,23% | - |
| 07.08.2025 | 225,13 | 228,60 | 223,48 | 223,73 | -0,73% | - |
| 06.08.2025 | 225,25 | 225,75 | 221,20 | 225,38 | 0,41% | - |
| 05.08.2025 | 226,30 | 227,18 | 221,10 | 224,45 | 0,17% | - |
| 04.08.2025 | 221,43 | 224,35 | 220,58 | 224,08 | 1,58% | - |
| 01.08.2025 | 230,20 | 230,25 | 219,35 | 220,60 | -4,56% | - |
| 31.07.2025 | 234,60 | 236,90 | 230,33 | 231,15 | -2,24% | 4,00 |
| 30.07.2025 | 236,95 | 240,25 | 235,60 | 236,45 | -0,14% | - |
| 29.07.2025 | 238,60 | 240,00 | 236,18 | 236,77 | -0,47% | - |
| 28.07.2025 | 238,43 | 240,52 | 237,77 | 237,90 | 0,11% | - |
| 25.07.2025 | 232,73 | 237,65 | 232,10 | 237,65 | 2,28% | - |
| 24.07.2025 | 231,60 | 234,83 | 230,75 | 232,35 | 0,04% | - |
| 23.07.2025 | 233,33 | 233,80 | 230,63 | 232,25 | 0,01% | - |
| 22.07.2025 | 232,40 | 233,33 | 229,75 | 232,23 | -0,02% | - |
| 21.07.2025 | 234,50 | 235,05 | 231,98 | 232,27 | -0,97% | - |
| 18.07.2025 | 234,30 | 235,27 | 232,35 | 234,55 | 0,18% | - |
| 17.07.2025 | 235,38 | 236,90 | 233,10 | 234,13 | -0,43% | - |
| 16.07.2025 | 236,18 | 239,20 | 232,90 | 235,13 | -0,77% | - |
| 15.07.2025 | 242,30 | 243,38 | 236,77 | 236,95 | -2,27% | - |
| 14.07.2025 | 239,45 | 243,02 | 239,25 | 242,45 | 0,64% | - |
| 11.07.2025 | 240,63 | 241,73 | 238,63 | 240,90 | -0,25% | - |
| 10.07.2025 | 237,43 | 242,93 | 236,98 | 241,50 | 1,41% | - |
| 09.07.2025 | 238,75 | 240,95 | 237,70 | 238,15 | -0,28% | - |
| 08.07.2025 | 237,13 | 241,25 | 235,68 | 238,83 | 0,56% | - |
| 07.07.2025 | 237,58 | 239,35 | 235,35 | 237,50 | 0,54% | - |
| 04.07.2025 | 237,00 | 237,02 | 235,95 | 236,23 | -0,85% | - |
| 03.07.2025 | 235,60 | 239,18 | 235,08 | 238,25 | 1,30% | - |
| 02.07.2025 | 236,25 | 237,25 | 233,77 | 235,20 | -0,32% | - |
| 01.07.2025 | 231,63 | 237,02 | 230,80 | 235,95 | 1,74% | - |
| 30.06.2025 | 234,65 | 235,15 | 230,20 | 231,93 | -0,72% | - |
| 27.06.2025 | 231,10 | 234,20 | 229,68 | 233,60 | 1,39% | - |
| 26.06.2025 | 227,93 | 231,18 | 227,08 | 230,40 | 0,96% | - |
| 25.06.2025 | 231,50 | 231,95 | 227,30 | 228,20 | -1,39% | - |
| 24.06.2025 | 229,08 | 232,73 | 228,73 | 231,43 | 1,44% | 75,00 |
| 23.06.2025 | 225,58 | 228,35 | 222,10 | 228,15 | 0,98% | - |
| 20.06.2025 | 223,93 | 227,20 | 223,05 | 225,93 | 1,36% | - |
| 19.06.2025 | 223,35 | 224,38 | 222,30 | 222,90 | -0,69% | - |
| 18.06.2025 | 222,83 | 226,75 | 222,52 | 224,45 | 0,59% | - |
| 17.06.2025 | 222,25 | 224,93 | 221,33 | 223,13 | -0,01% | - |
| 16.06.2025 | 220,98 | 223,85 | 220,80 | 223,15 | 1,09% | - |
| 13.06.2025 | 225,27 | 226,38 | 219,65 | 220,75 | -2,89% | - |
| 12.06.2025 | 230,02 | 230,68 | 226,38 | 227,33 | -1,92% | - |
| 11.06.2025 | 234,10 | 235,35 | 231,00 | 231,77 | -1,19% | - |
| 10.06.2025 | 232,58 | 235,63 | 231,85 | 234,58 | 0,77% | - |
| 09.06.2025 | 232,30 | 234,63 | 231,93 | 232,77 | -0,12% | - |
| 06.06.2025 | 228,90 | 233,38 | 228,80 | 233,05 | 2,59% | - |
| 05.06.2025 | 229,50 | 230,27 | 226,88 | 227,18 | -1,05% | 8,00 |
| 04.06.2025 | 232,65 | 232,80 | 229,43 | 229,58 | -1,30% | - |
| 03.06.2025 | 228,02 | 233,35 | 227,18 | 232,60 | 1,89% | - |
| 02.06.2025 | 231,00 | 231,00 | 226,25 | 228,27 | -1,73% | - |
| 30.05.2025 | 232,85 | 233,95 | 230,85 | 232,30 | 0,16% | - |
| 29.05.2025 | 238,15 | 238,88 | 229,60 | 231,93 | -1,02% | - |
| 28.05.2025 | 234,95 | 236,05 | 233,90 | 234,33 | -0,19% | - |
| 27.05.2025 | 228,55 | 235,00 | 228,40 | 234,77 | 2,56% | - |
| 26.05.2025 | 227,68 | 229,23 | 227,52 | 228,93 | 0,93% | - |
| 23.05.2025 | 229,52 | 230,05 | 225,73 | 226,83 | -1,84% | - |
| 22.05.2025 | 230,13 | 232,30 | 228,95 | 231,08 | 0,34% | 10,00 |
| 21.05.2025 | 235,02 | 235,23 | 229,65 | 230,30 | -2,85% | - |
| 20.05.2025 | 242,33 | 243,50 | 236,52 | 237,05 | -2,42% | - |
| 19.05.2025 | 242,60 | 243,75 | 239,35 | 242,93 | -0,87% | - |
| 16.05.2025 | 241,98 | 245,15 | 240,90 | 245,05 | 0,98% | 10,00 |
| 15.05.2025 | 242,20 | 243,98 | 241,40 | 242,68 | -0,55% | - |