223,175€
-0,20%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 223,88 | 225,50 | 221,05 | 223,20 | -0,19% | 83,00 |
| 07.08.2025 | 225,13 | 228,52 | 223,48 | 223,63 | -0,75% | 47,00 |
| 06.08.2025 | 225,25 | 225,95 | 221,27 | 225,33 | 0,41% | 10,00 |
| 05.08.2025 | 226,30 | 227,02 | 221,00 | 224,40 | 0,16% | 350,00 |
| 04.08.2025 | 221,43 | 224,35 | 220,63 | 224,05 | 1,55% | 33,00 |
| 01.08.2025 | 230,20 | 231,05 | 219,60 | 220,63 | -4,44% | 532,00 |
| 31.07.2025 | 234,60 | 236,90 | 230,33 | 230,88 | -2,37% | 8,00 |
| 30.07.2025 | 236,95 | 240,05 | 235,60 | 236,48 | -0,11% | 109,00 |
| 29.07.2025 | 238,60 | 240,00 | 236,18 | 236,73 | -0,47% | 76,00 |
| 28.07.2025 | 238,43 | 240,23 | 237,77 | 237,85 | 0,11% | 207,00 |
| 25.07.2025 | 232,73 | 237,65 | 231,40 | 237,60 | 2,34% | 21,00 |
| 24.07.2025 | 231,60 | 234,83 | 230,75 | 232,18 | -0,05% | 3,00 |
| 23.07.2025 | 233,33 | 233,80 | 230,68 | 232,30 | 0,02% | 71,00 |
| 22.07.2025 | 232,40 | 233,27 | 229,75 | 232,25 | 0,00% | 85,00 |
| 21.07.2025 | 234,50 | 235,60 | 231,98 | 232,25 | -0,98% | 110,00 |
| 18.07.2025 | 234,30 | 235,35 | 232,35 | 234,55 | 0,20% | 186,00 |
| 17.07.2025 | 235,38 | 236,90 | 233,10 | 234,08 | -0,47% | 41,00 |
| 16.07.2025 | 236,18 | 238,90 | 233,10 | 235,18 | -0,76% | 75,00 |
| 15.07.2025 | 242,30 | 243,38 | 236,77 | 236,98 | -2,28% | 176,00 |
| 14.07.2025 | 239,45 | 243,02 | 238,65 | 242,50 | 0,63% | 142,00 |
| 11.07.2025 | 240,63 | 241,73 | 238,63 | 240,98 | -0,23% | 9,00 |
| 10.07.2025 | 237,43 | 242,93 | 236,98 | 241,52 | 1,39% | 83,00 |
| 09.07.2025 | 238,75 | 240,83 | 237,70 | 238,23 | -0,26% | - |
| 08.07.2025 | 237,13 | 241,23 | 235,70 | 238,85 | 0,55% | 80,00 |
| 07.07.2025 | 237,58 | 239,35 | 235,40 | 237,55 | 0,56% | 1.848,00 |
| 04.07.2025 | 237,00 | 237,85 | 235,75 | 236,23 | -0,85% | 19,00 |
| 03.07.2025 | 235,60 | 239,13 | 235,10 | 238,25 | 1,31% | 78,00 |
| 02.07.2025 | 236,25 | 237,00 | 233,77 | 235,18 | -0,29% | 13,00 |
| 01.07.2025 | 231,63 | 237,02 | 230,80 | 235,85 | 1,62% | 56,00 |
| 30.06.2025 | 234,65 | 235,35 | 230,20 | 232,10 | -0,70% | 178,00 |
| 27.06.2025 | 231,10 | 234,20 | 229,40 | 233,73 | 1,45% | 115,00 |
| 26.06.2025 | 227,93 | 231,18 | 227,08 | 230,38 | 0,99% | 29,00 |
| 25.06.2025 | 231,50 | 231,93 | 227,30 | 228,13 | -1,48% | 25,00 |
| 24.06.2025 | 229,08 | 232,63 | 228,73 | 231,55 | 1,48% | 7,00 |
| 23.06.2025 | 225,58 | 228,35 | 222,13 | 228,18 | 1,04% | 26,00 |
| 20.06.2025 | 223,93 | 227,20 | 223,05 | 225,83 | 1,23% | 2,00 |
| 19.06.2025 | 223,35 | 224,38 | 222,30 | 223,08 | -0,59% | 93,00 |
| 18.06.2025 | 222,83 | 226,75 | 221,95 | 224,40 | 0,57% | 56,00 |
| 17.06.2025 | 222,27 | 224,93 | 220,85 | 223,13 | 0,00% | 16,00 |
| 16.06.2025 | 220,98 | 223,80 | 220,80 | 223,13 | 1,21% | 151,00 |
| 13.06.2025 | 225,27 | 226,38 | 219,65 | 220,45 | -2,95% | 696,00 |
| 12.06.2025 | 230,02 | 230,68 | 226,38 | 227,15 | -1,96% | 27,00 |
| 11.06.2025 | 234,13 | 235,35 | 231,00 | 231,70 | -1,24% | 5,00 |
| 10.06.2025 | 232,58 | 235,63 | 231,25 | 234,60 | 0,75% | 23,00 |
| 09.06.2025 | 232,30 | 234,63 | 231,93 | 232,85 | -0,13% | 25,00 |
| 06.06.2025 | 228,85 | 233,38 | 228,20 | 233,15 | 2,69% | 42,00 |
| 05.06.2025 | 229,50 | 230,33 | 226,95 | 227,05 | -1,14% | 1,00 |
| 04.06.2025 | 232,65 | 232,80 | 229,43 | 229,68 | -1,32% | 84,00 |
| 03.06.2025 | 228,02 | 233,35 | 227,18 | 232,75 | 1,98% | 40,00 |
| 02.06.2025 | 231,00 | 231,05 | 226,25 | 228,23 | -1,88% | 32,00 |
| 30.05.2025 | 232,85 | 233,95 | 230,85 | 232,60 | 0,31% | 1,00 |
| 29.05.2025 | 237,30 | 238,88 | 229,60 | 231,88 | -1,05% | 225,00 |
| 28.05.2025 | 234,95 | 236,05 | 233,70 | 234,33 | -0,23% | 17,00 |
| 27.05.2025 | 228,55 | 235,00 | 228,40 | 234,88 | 2,60% | 26,00 |
| 26.05.2025 | 226,85 | 229,23 | 226,85 | 228,93 | 0,90% | 21,00 |
| 23.05.2025 | 229,52 | 230,70 | 225,25 | 226,88 | -1,81% | 53,00 |
| 22.05.2025 | 230,13 | 232,30 | 228,95 | 231,05 | 0,27% | 15,00 |
| 21.05.2025 | 235,02 | 235,65 | 229,65 | 230,43 | -2,75% | 190,00 |
| 20.05.2025 | 242,33 | 243,50 | 236,52 | 236,95 | -2,43% | 48,00 |
| 19.05.2025 | 242,60 | 243,75 | 239,45 | 242,85 | -0,91% | 55,00 |
| 16.05.2025 | 241,98 | 245,15 | 240,88 | 245,08 | 1,04% | 86,00 |
| 15.05.2025 | 242,20 | 243,98 | 241,40 | 242,55 | -0,63% | 70,00 |
| 14.05.2025 | 245,20 | 245,85 | 243,25 | 244,10 | -0,46% | 9,00 |
| 13.05.2025 | 244,18 | 246,93 | 242,90 | 245,23 | 0,01% | 85,00 |
| 12.05.2025 | 232,35 | 245,75 | 232,25 | 245,20 | 6,93% | 945,00 |
| 09.05.2025 | 230,93 | 231,85 | 226,75 | 229,30 | -0,77% | 167,00 |
| 08.05.2025 | 227,75 | 234,30 | 226,80 | 231,08 | 2,01% | 67,00 |
| 07.05.2025 | 222,83 | 227,88 | 220,98 | 226,52 | 2,08% | 75,00 |
| 06.05.2025 | 218,50 | 227,43 | 217,05 | 221,90 | 1,53% | 232,00 |
| 05.05.2025 | 222,00 | 222,50 | 217,35 | 218,55 | -1,00% | 245,00 |
| 02.05.2025 | 215,35 | 221,58 | 213,85 | 220,75 | 4,81% | 1.739,00 |
| 30.04.2025 | 210,23 | 211,93 | 203,30 | 210,63 | -0,01% | 300,00 |
| 29.04.2025 | 208,10 | 211,45 | 206,55 | 210,65 | 1,51% | 303,00 |
| 28.04.2025 | 206,65 | 211,83 | 205,10 | 207,52 | -0,22% | 40,00 |
| 25.04.2025 | 208,63 | 209,98 | 204,65 | 207,98 | 0,19% | 262,00 |
| 24.04.2025 | 201,73 | 208,75 | 198,00 | 207,58 | 2,23% | 324,00 |
| 23.04.2025 | 196,00 | 208,13 | 196,00 | 203,05 | 5,07% | 644,00 |
| 22.04.2025 | 191,00 | 193,72 | 189,06 | 193,25 | -0,25% | 226,00 |
| 17.04.2025 | 194,22 | 195,81 | 190,44 | 193,74 | 0,84% | 1.202,00 |
| 16.04.2025 | 190,00 | 197,03 | 190,00 | 192,12 | -2,63% | 152,00 |
| 15.04.2025 | 196,57 | 199,76 | 196,45 | 197,30 | 0,21% | 116,00 |
| 14.04.2025 | 198,35 | 199,19 | 193,64 | 196,88 | -0,85% | 181,00 |
| 11.04.2025 | 199,41 | 201,38 | 193,24 | 198,56 | -0,21% | 1.046,00 |
| 10.04.2025 | 212,58 | 213,70 | 194,02 | 198,98 | -6,86% | 379,00 |
| 09.04.2025 | 188,85 | 214,98 | 186,02 | 213,63 | 11,14% | 280,00 |
| 08.04.2025 | 195,65 | 203,70 | 189,65 | 192,22 | -1,73% | 547,00 |
| 07.04.2025 | 185,00 | 204,50 | 185,00 | 195,61 | -0,29% | 607,00 |
| 04.04.2025 | 201,70 | 203,85 | 193,09 | 196,17 | -3,73% | 760,00 |
| 03.04.2025 | 215,00 | 215,00 | 200,80 | 203,77 | -9,02% | 483,00 |
| 02.04.2025 | 220,45 | 224,83 | 217,58 | 223,98 | 1,44% | 80,00 |
| 01.04.2025 | 219,52 | 221,35 | 215,90 | 220,80 | 0,14% | 45,00 |
| 31.03.2025 | 218,63 | 221,63 | 213,75 | 220,50 | 1,11% | 249,00 |
| 28.03.2025 | 226,65 | 228,00 | 218,08 | 218,08 | -3,94% | 246,00 |
| 27.03.2025 | 229,43 | 230,50 | 222,05 | 227,02 | -1,10% | 11,00 |
| 26.03.2025 | 228,20 | 232,20 | 227,60 | 229,55 | 0,58% | 61,00 |
| 25.03.2025 | 224,77 | 228,58 | 224,08 | 228,23 | 1,46% | 173,00 |
| 24.03.2025 | 220,80 | 225,25 | 220,15 | 224,95 | 2,55% | 114,00 |
| 21.03.2025 | 225,98 | 226,02 | 212,33 | 219,35 | -2,75% | 605,00 |
| 20.03.2025 | 227,40 | 229,25 | 225,43 | 225,55 | -0,65% | 161,00 |
| 19.03.2025 | 220,48 | 227,98 | 219,60 | 227,02 | 3,38% | 145,00 |