299,025€
0,77%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 298,88 | 299,33 | 298,70 | 299,33 | 0,50% | - |
| 16.02.2026 | 298,65 | 299,73 | 297,45 | 297,85 | -0,09% | - |
| 13.02.2026 | 298,85 | 302,40 | 295,25 | 298,13 | -0,19% | - |
| 12.02.2026 | 303,20 | 311,20 | 297,35 | 298,70 | -1,27% | - |
| 11.02.2026 | 301,80 | 310,10 | 299,80 | 302,55 | 0,15% | - |
| 10.02.2026 | 278,10 | 305,25 | 278,10 | 302,10 | 8,63% | 110,00 |
| 09.02.2026 | 281,38 | 281,67 | 274,10 | 278,10 | -1,33% | - |
| 06.02.2026 | 277,17 | 282,35 | 276,83 | 281,85 | 1,99% | - |
| 05.02.2026 | 275,13 | 277,20 | 271,90 | 276,35 | 0,46% | - |
| 04.02.2026 | 269,92 | 279,50 | 269,30 | 275,08 | 2,24% | - |
| 03.02.2026 | 270,52 | 273,38 | 267,52 | 269,05 | -0,77% | - |
| 02.02.2026 | 263,55 | 272,27 | 263,30 | 271,15 | 1,90% | - |
| 30.01.2026 | 266,25 | 267,73 | 263,23 | 266,10 | -0,36% | - |
| 29.01.2026 | 260,73 | 268,30 | 258,83 | 267,05 | 2,20% | - |
| 28.01.2026 | 261,85 | 264,65 | 260,88 | 261,30 | 0,11% | - |
| 27.01.2026 | 266,42 | 266,98 | 260,27 | 261,00 | -2,08% | 17.000,00 |
| 26.01.2026 | 270,17 | 270,83 | 263,77 | 266,55 | -1,33% | - |
| 23.01.2026 | 274,05 | 274,30 | 268,73 | 270,15 | -1,28% | - |
| 22.01.2026 | 274,10 | 278,90 | 272,95 | 273,65 | -0,22% | - |
| 21.01.2026 | 267,95 | 275,45 | 266,90 | 274,25 | 2,45% | - |
| 20.01.2026 | 276,00 | 277,00 | 266,85 | 267,70 | -2,72% | - |
| 19.01.2026 | 278,05 | 278,65 | 274,00 | 275,17 | -2,05% | - |
| 16.01.2026 | 281,08 | 281,98 | 277,25 | 280,92 | 0,06% | - |
| 15.01.2026 | 274,50 | 283,75 | 274,30 | 280,75 | 2,26% | - |
| 14.01.2026 | 276,67 | 276,67 | 270,13 | 274,55 | -0,99% | - |
| 13.01.2026 | 277,08 | 279,15 | 274,70 | 277,30 | 0,02% | - |
| 12.01.2026 | 280,02 | 280,17 | 273,45 | 277,25 | -1,70% | - |
| 09.01.2026 | 278,98 | 284,65 | 278,73 | 282,05 | 1,17% | - |
| 08.01.2026 | 272,50 | 279,48 | 271,83 | 278,80 | 1,99% | - |
| 07.01.2026 | 275,30 | 275,98 | 271,73 | 273,35 | -0,83% | - |
| 06.01.2026 | 265,20 | 275,92 | 264,42 | 275,65 | 4,02% | - |
| 05.01.2026 | 268,77 | 270,80 | 263,40 | 265,00 | -0,82% | 336,00 |
| 02.01.2026 | 264,13 | 268,20 | 263,45 | 267,20 | 0,43% | - |
| 30.12.2025 | 266,42 | 267,77 | 266,05 | 266,05 | 0,21% | - |
| 29.12.2025 | 268,00 | 268,35 | 265,27 | 265,50 | -0,44% | 5,00 |
| 23.12.2025 | 266,33 | 268,92 | 265,58 | 266,67 | -0,40% | - |
| 22.12.2025 | 264,92 | 268,20 | 263,83 | 267,75 | 1,08% | - |
| 19.12.2025 | 261,15 | 265,60 | 128,70 | 264,90 | 1,34% | - |
| 18.12.2025 | 263,98 | 266,20 | 260,10 | 261,40 | -1,15% | - |
| 17.12.2025 | 261,25 | 265,17 | 261,08 | 264,45 | 1,55% | - |
| 16.12.2025 | 261,80 | 262,02 | 258,05 | 260,42 | -0,83% | - |
| 15.12.2025 | 255,35 | 264,05 | 255,13 | 262,60 | 3,07% | - |
| 12.12.2025 | 254,20 | 256,10 | 252,68 | 254,77 | 0,87% | - |
| 11.12.2025 | 244,58 | 252,93 | 243,68 | 252,58 | 2,98% | - |
| 10.12.2025 | 244,02 | 246,35 | 241,95 | 245,27 | 0,19% | - |
| 09.12.2025 | 247,23 | 247,65 | 243,73 | 244,80 | -0,96% | - |
| 08.12.2025 | 251,00 | 251,27 | 246,68 | 247,18 | -1,86% | - |
| 05.12.2025 | 254,00 | 254,52 | 250,93 | 251,85 | -1,02% | 2,00 |
| 04.12.2025 | 263,45 | 263,55 | 115,56 | 254,45 | -3,32% | - |
| 03.12.2025 | 262,58 | 265,33 | 260,65 | 263,20 | 0,30% | - |
| 02.12.2025 | 261,25 | 263,48 | 257,83 | 262,40 | -0,10% | 60,00 |
| 01.12.2025 | 261,75 | 264,20 | 258,00 | 262,65 | 0,15% | - |
| 28.11.2025 | 263,50 | 263,60 | 261,42 | 262,25 | 0,21% | - |
| 27.11.2025 | 262,70 | 263,20 | 261,17 | 261,70 | -0,44% | - |
| 26.11.2025 | 263,15 | 264,10 | 261,23 | 262,85 | 0,13% | - |
| 25.11.2025 | 256,88 | 263,67 | 255,77 | 262,50 | 2,04% | - |
| 24.11.2025 | 259,00 | 259,00 | 253,95 | 257,25 | -0,23% | - |
| 21.11.2025 | 245,50 | 258,95 | 244,65 | 257,85 | 4,46% | - |
| 20.11.2025 | 247,65 | 250,98 | 244,38 | 246,85 | 0,35% | 80,00 |
| 19.11.2025 | 244,13 | 247,02 | 243,70 | 246,00 | 0,33% | - |
| 18.11.2025 | 244,43 | 247,63 | 242,30 | 245,20 | -0,47% | - |
| 17.11.2025 | 246,33 | 247,58 | 242,52 | 246,35 | 0,22% | 5,00 |
| 14.11.2025 | 247,10 | 248,10 | 241,77 | 245,80 | -0,51% | - |
| 13.11.2025 | 252,35 | 252,43 | 247,05 | 247,05 | -2,49% | - |
| 12.11.2025 | 252,38 | 254,65 | 251,20 | 253,35 | 0,74% | - |
| 11.11.2025 | 251,40 | 253,60 | 250,02 | 251,50 | 0,10% | - |
| 10.11.2025 | 252,40 | 254,45 | 247,63 | 251,25 | -0,02% | - |
| 07.11.2025 | 244,23 | 252,15 | 242,30 | 251,30 | 2,63% | 20,00 |
| 06.11.2025 | 246,90 | 248,25 | 242,45 | 244,85 | -0,91% | - |
| 05.11.2025 | 237,48 | 248,75 | 236,73 | 247,10 | 4,07% | - |
| 04.11.2025 | 227,55 | 240,08 | 225,93 | 237,43 | 3,95% | - |
| 03.11.2025 | 226,75 | 229,88 | 225,25 | 228,40 | 1,13% | - |
| 31.10.2025 | 226,58 | 227,83 | 223,05 | 225,85 | -1,52% | - |
| 30.10.2025 | 226,58 | 230,93 | 225,75 | 229,33 | 1,12% | - |
| 29.10.2025 | 228,10 | 229,08 | 225,13 | 226,77 | -0,47% | - |
| 28.10.2025 | 232,45 | 234,00 | 220,30 | 227,85 | -2,19% | - |
| 27.10.2025 | 234,18 | 236,18 | 232,05 | 232,95 | -0,20% | - |
| 24.10.2025 | 232,85 | 234,77 | 231,38 | 233,43 | -0,05% | - |
| 23.10.2025 | 234,48 | 235,10 | 231,55 | 233,55 | -0,47% | - |
| 22.10.2025 | 231,38 | 238,25 | 231,10 | 234,65 | 2,98% | - |
| 21.10.2025 | 223,43 | 232,30 | 223,02 | 227,85 | 1,67% | 152,00 |
| 20.10.2025 | 224,23 | 226,50 | 223,27 | 224,10 | -0,07% | 80,00 |
| 17.10.2025 | 219,98 | 225,40 | 218,73 | 224,25 | 1,28% | - |
| 16.10.2025 | 228,48 | 229,40 | 220,68 | 221,43 | -3,31% | - |
| 15.10.2025 | 231,13 | 231,83 | 226,48 | 229,00 | -0,56% | - |
| 14.10.2025 | 226,27 | 232,38 | 225,02 | 230,30 | 0,99% | - |
| 13.10.2025 | 225,98 | 229,27 | 225,63 | 228,05 | 1,33% | - |
| 10.10.2025 | 230,35 | 233,65 | 223,93 | 225,05 | -2,58% | - |
| 09.10.2025 | 229,68 | 235,25 | 229,63 | 231,00 | 0,57% | - |
| 08.10.2025 | 230,35 | 232,08 | 227,30 | 229,70 | 0,13% | - |
| 07.10.2025 | 232,10 | 234,13 | 227,52 | 229,40 | -0,91% | - |
| 06.10.2025 | 228,45 | 233,27 | 228,35 | 231,50 | 2,16% | - |
| 03.10.2025 | 227,75 | 228,95 | 225,43 | 226,60 | -0,22% | - |
| 02.10.2025 | 222,95 | 227,55 | 222,50 | 227,10 | 1,84% | - |
| 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% | - |