227,575€
0,93%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 225,75 | 228,20 | 224,73 | 227,55 | 0,92% | 41,00 |
| 26.09.2025 | 223,48 | 227,35 | 223,00 | 225,48 | 0,78% | 23,00 |
| 25.09.2025 | 223,27 | 224,58 | 221,52 | 223,73 | 0,48% | 76,00 |
| 24.09.2025 | 222,38 | 225,13 | 221,73 | 222,65 | 0,49% | 12,00 |
| 23.09.2025 | 225,00 | 225,65 | 221,33 | 221,58 | -1,02% | 41,00 |
| 22.09.2025 | 228,43 | 229,25 | 223,10 | 223,85 | -1,77% | 78,00 |
| 19.09.2025 | 224,18 | 228,02 | 223,80 | 227,88 | 1,71% | - |
| 18.09.2025 | 222,85 | 226,35 | 222,00 | 224,05 | 1,20% | 18,00 |
| 17.09.2025 | 225,90 | 226,33 | 220,30 | 221,40 | -2,04% | 120,00 |
| 16.09.2025 | 225,35 | 226,80 | 223,15 | 226,00 | 0,22% | 4,00 |
| 15.09.2025 | 227,40 | 228,27 | 224,60 | 225,50 | -0,66% | 153,00 |
| 12.09.2025 | 228,38 | 228,40 | 225,83 | 227,00 | -0,44% | 5,00 |
| 11.09.2025 | 224,45 | 228,55 | 224,00 | 228,00 | 1,83% | 2,00 |
| 10.09.2025 | 225,30 | 226,52 | 223,55 | 223,90 | -0,98% | 12,00 |
| 09.09.2025 | 228,60 | 228,73 | 225,95 | 226,13 | -0,37% | 1,00 |
| 08.09.2025 | 225,90 | 227,63 | 224,50 | 226,98 | 0,52% | 2,00 |
| 05.09.2025 | 230,55 | 231,15 | 223,48 | 225,80 | -2,20% | 9,00 |
| 04.09.2025 | 227,25 | 231,58 | 226,55 | 230,88 | 1,57% | 31,00 |
| 03.09.2025 | 225,25 | 229,27 | 225,13 | 227,30 | 0,06% | 125,00 |
| 02.09.2025 | 228,85 | 229,80 | 224,43 | 227,18 | -0,83% | 17,00 |
| 01.09.2025 | 228,65 | 229,90 | 227,90 | 229,08 | 0,08% | 15,00 |
| 29.08.2025 | 231,27 | 231,75 | 227,52 | 228,90 | -1,09% | 8,00 |
| 28.08.2025 | 232,02 | 232,75 | 230,70 | 231,43 | -0,16% | 45,00 |
| 27.08.2025 | 231,45 | 232,60 | 229,73 | 231,80 | 0,71% | 36,00 |
| 26.08.2025 | 230,77 | 232,05 | 229,30 | 230,18 | -0,52% | 23,00 |
| 25.08.2025 | 233,90 | 233,90 | 231,02 | 231,38 | -0,96% | 96,00 |
| 22.08.2025 | 226,38 | 234,20 | 225,73 | 233,63 | 3,37% | 65,00 |
| 21.08.2025 | 225,60 | 226,83 | 224,05 | 226,00 | -0,08% | 5.138,00 |
| 20.08.2025 | 228,88 | 230,30 | 226,05 | 226,18 | -1,27% | 25,00 |
| 19.08.2025 | 228,65 | 231,52 | 227,20 | 229,08 | 0,34% | 116,00 |
| 18.08.2025 | 226,00 | 228,85 | 226,00 | 228,30 | 0,73% | 88,00 |
| 15.08.2025 | 230,25 | 230,70 | 226,30 | 226,65 | -0,96% | 36,00 |
| 14.08.2025 | 229,02 | 230,88 | 228,13 | 228,85 | -0,77% | 224,00 |
| 13.08.2025 | 226,83 | 230,98 | 226,20 | 230,63 | 1,59% | 13,00 |
| 12.08.2025 | 222,20 | 227,35 | 221,95 | 227,02 | 2,13% | - |
| 11.08.2025 | 223,08 | 224,85 | 221,08 | 222,30 | -0,40% | 84,00 |
| 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 |