322,050€
-2,76%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 331,65 | 332,40 | 320,20 | 322,05 | -2,76% | - |
| 28.05.2026 | 331,80 | 333,27 | 328,00 | 331,17 | -0,20% | - |
| 27.05.2026 | 321,60 | 332,15 | 320,88 | 331,83 | 3,28% | - |
| 26.05.2026 | 321,33 | 321,73 | 314,05 | 321,27 | -0,09% | - |
| 25.05.2026 | 319,67 | 322,15 | 319,45 | 321,58 | 1,12% | - |
| 22.05.2026 | 319,13 | 319,77 | 316,27 | 318,00 | -0,29% | - |
| 21.05.2026 | 318,13 | 319,25 | 312,60 | 318,92 | 0,29% | - |
| 20.05.2026 | 309,38 | 319,63 | 308,15 | 318,00 | 2,88% | - |
| 19.05.2026 | 307,95 | 312,38 | 304,70 | 309,10 | -0,16% | - |
| 18.05.2026 | 301,52 | 312,35 | 300,95 | 309,60 | 1,88% | - |
| 15.05.2026 | 302,77 | 304,90 | 300,55 | 303,90 | 0,51% | - |
| 14.05.2026 | 299,80 | 305,42 | 297,58 | 302,35 | 1,08% | 102,00 |
| 13.05.2026 | 298,45 | 302,15 | 296,70 | 299,13 | 0,27% | - |
| 12.05.2026 | 300,23 | 304,95 | 297,67 | 298,33 | -0,58% | 22,00 |
| 11.05.2026 | 300,30 | 300,50 | 295,60 | 300,08 | 0,13% | - |
| 08.05.2026 | 300,25 | 304,27 | 299,38 | 299,70 | -0,07% | - |
| 07.05.2026 | 305,55 | 306,30 | 298,38 | 299,90 | -1,87% | - |
| 06.05.2026 | 302,92 | 309,15 | 300,40 | 305,60 | 0,78% | 432,00 |
| 05.05.2026 | 297,75 | 306,00 | 296,55 | 303,23 | 2,10% | 260,00 |
| 04.05.2026 | 302,95 | 303,73 | 295,65 | 296,98 | -3,68% | 270,00 |
| 30.04.2026 | 301,17 | 310,02 | 300,10 | 308,33 | 1,82% | - |
| 29.04.2026 | 305,80 | 305,88 | 298,65 | 302,80 | -1,05% | 1.325,00 |
| 28.04.2026 | 308,02 | 312,83 | 298,35 | 306,00 | -0,55% | 825,00 |
| 27.04.2026 | 312,48 | 312,70 | 305,90 | 307,70 | -1,80% | - |
| 24.04.2026 | 311,83 | 315,88 | 311,45 | 313,33 | -0,58% | - |
| 23.04.2026 | 311,88 | 318,10 | 311,52 | 315,15 | 0,32% | - |
| 22.04.2026 | 321,02 | 322,35 | 313,13 | 314,15 | -1,88% | 66,00 |
| 21.04.2026 | 322,02 | 324,67 | 317,85 | 320,17 | -0,39% | - |
| 20.04.2026 | 319,13 | 321,67 | 318,27 | 321,42 | -0,05% | 96,00 |
| 17.04.2026 | 309,45 | 322,30 | 309,05 | 321,60 | 4,54% | - |
| 16.04.2026 | 308,35 | 311,50 | 306,60 | 307,63 | -0,20% | - |
| 15.04.2026 | 310,77 | 311,27 | 306,25 | 308,25 | -0,77% | - |
| 14.04.2026 | 305,58 | 311,17 | 303,75 | 310,65 | 1,60% | - |
| 13.04.2026 | 301,02 | 305,85 | 297,67 | 305,75 | 1,46% | - |
| 10.04.2026 | 301,15 | 304,45 | 300,27 | 301,35 | 0,10% | - |
| 09.04.2026 | 298,52 | 302,25 | 295,13 | 301,05 | 0,79% | - |
| 08.04.2026 | 291,98 | 302,30 | 290,15 | 298,70 | 4,63% | - |
| 07.04.2026 | 292,63 | 293,75 | 282,25 | 285,48 | -0,80% | 425,00 |
| 02.04.2026 | 285,67 | 290,15 | 281,85 | 287,77 | -0,02% | - |
| 01.04.2026 | 283,50 | 288,40 | 280,25 | 287,83 | 1,74% | - |
| 31.03.2026 | 280,85 | 286,10 | 279,48 | 282,90 | 1,52% | - |
| 30.03.2026 | 276,38 | 282,65 | 276,38 | 278,67 | 1,28% | - |
| 27.03.2026 | 283,15 | 283,45 | 274,35 | 275,15 | -2,65% | - |
| 26.03.2026 | 281,75 | 284,75 | 280,25 | 282,65 | -0,03% | 168,00 |
| 25.03.2026 | 282,27 | 284,02 | 278,85 | 282,73 | 0,06% | - |
| 24.03.2026 | 282,10 | 283,27 | 278,35 | 282,55 | 0,55% | - |
| 23.03.2026 | 274,60 | 287,00 | 273,75 | 281,00 | 1,60% | 418,00 |
| 20.03.2026 | 280,67 | 282,30 | 275,23 | 276,58 | -1,12% | - |
| 19.03.2026 | 281,77 | 284,92 | 277,27 | 279,70 | -0,66% | - |
| 18.03.2026 | 285,15 | 286,20 | 280,95 | 281,55 | -0,71% | 374,00 |
| 17.03.2026 | 279,05 | 286,75 | 278,80 | 283,55 | 1,38% | - |
| 16.03.2026 | 276,48 | 281,10 | 273,20 | 279,70 | 1,86% | - |
| 13.03.2026 | 274,38 | 280,42 | 273,85 | 274,60 | -0,12% | - |
| 12.03.2026 | 280,40 | 281,63 | 273,88 | 274,92 | -2,53% | - |
| 11.03.2026 | 280,88 | 282,83 | 278,92 | 282,05 | 0,47% | - |
| 10.03.2026 | 282,70 | 284,65 | 278,52 | 280,73 | -0,35% | - |
| 09.03.2026 | 275,40 | 283,40 | 269,45 | 281,70 | 0,95% | 3.120,00 |
| 06.03.2026 | 286,35 | 286,50 | 273,27 | 279,05 | -2,84% | 125,00 |
| 05.03.2026 | 288,75 | 289,35 | 282,23 | 287,20 | -0,47% | - |
| 04.03.2026 | 287,65 | 291,63 | 286,70 | 288,55 | -0,17% | - |
| 03.03.2026 | 279,80 | 290,08 | 276,77 | 289,05 | 2,26% | - |
| 02.03.2026 | 287,73 | 287,88 | 277,38 | 282,67 | -2,26% | 5.300,00 |
| 27.02.2026 | 294,40 | 297,05 | 287,23 | 289,23 | -2,59% | - |
| 26.02.2026 | 292,73 | 298,60 | 291,00 | 296,90 | 0,89% | - |
| 25.02.2026 | 290,70 | 294,92 | 290,50 | 294,27 | 0,95% | - |
| 24.02.2026 | 291,35 | 295,40 | 290,45 | 291,50 | 0,33% | 234,00 |
| 23.02.2026 | 292,50 | 295,52 | 286,30 | 290,55 | -1,56% | 156,00 |
| 20.02.2026 | 298,10 | 299,13 | 293,52 | 295,15 | -0,70% | - |
| 19.02.2026 | 299,33 | 302,30 | 296,88 | 297,23 | -1,58% | - |
| 18.02.2026 | 304,13 | 306,80 | 298,70 | 302,00 | -0,56% | - |
| 17.02.2026 | 298,88 | 305,80 | 297,05 | 303,70 | 1,96% | - |
| 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% | - |