269,350€
0,35%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 268,60 | 270,27 | 267,30 | 269,30 | 0,34% | 143,00 |
| 11.11.2024 | 263,30 | 268,60 | 261,40 | 268,40 | 2,45% | 175,00 |
| 08.11.2024 | 257,67 | 263,40 | 256,55 | 261,98 | 1,88% | 187,00 |
| 07.11.2024 | 257,58 | 257,75 | 253,90 | 257,15 | 0,02% | 196,00 |
| 06.11.2024 | 246,25 | 258,33 | 245,35 | 257,10 | 8,18% | 737,00 |
| 05.11.2024 | 234,95 | 238,93 | 233,77 | 237,65 | 0,73% | 99,00 |
| 04.11.2024 | 239,18 | 240,05 | 228,00 | 235,93 | -1,93% | 185,00 |
| 01.11.2024 | 239,08 | 242,70 | 237,93 | 240,58 | 0,70% | 82,00 |
| 31.10.2024 | 242,70 | 243,77 | 238,90 | 238,90 | -1,82% | 48,00 |
| 30.10.2024 | 243,35 | 244,70 | 242,43 | 243,33 | -0,32% | 26,00 |
| 29.10.2024 | 242,70 | 245,18 | 241,30 | 244,10 | 0,59% | 85,00 |
| 28.10.2024 | 243,68 | 245,13 | 241,05 | 242,68 | -0,05% | 47,00 |
| 25.10.2024 | 240,73 | 244,70 | 240,05 | 242,80 | 0,84% | 4,00 |
| 24.10.2024 | 238,50 | 241,85 | 237,55 | 240,77 | 0,76% | 119,00 |
| 23.10.2024 | 245,05 | 246,35 | 236,10 | 238,95 | -2,85% | 243,00 |
| 22.10.2024 | 244,50 | 246,08 | 242,85 | 245,95 | 0,38% | 27,00 |
| 21.10.2024 | 244,45 | 245,65 | 242,88 | 245,02 | 0,25% | 102,00 |
| 18.10.2024 | 243,95 | 245,40 | 242,33 | 244,43 | -0,01% | 15,00 |
| 17.10.2024 | 241,68 | 244,98 | 241,45 | 244,45 | 1,16% | 51,00 |
| 16.10.2024 | 238,25 | 242,55 | 238,25 | 241,65 | 0,97% | 16,00 |
| 15.10.2024 | 240,38 | 241,48 | 238,38 | 239,33 | -0,31% | 94,00 |
| 14.10.2024 | 240,27 | 241,15 | 238,85 | 240,08 | -0,10% | 96,00 |
| 11.10.2024 | 238,40 | 241,38 | 237,55 | 240,33 | 0,83% | 38,00 |
| 10.10.2024 | 239,23 | 240,00 | 237,25 | 238,35 | -0,43% | 60,00 |
| 09.10.2024 | 233,55 | 240,30 | 232,85 | 239,38 | 2,34% | 100,00 |
| 08.10.2024 | 231,40 | 234,45 | 230,65 | 233,90 | 0,55% | 134,00 |
| 07.10.2024 | 231,95 | 233,08 | 230,73 | 232,63 | 0,22% | 8,00 |
| 04.10.2024 | 226,43 | 232,23 | 226,08 | 232,13 | 2,57% | 103,00 |
| 03.10.2024 | 225,23 | 226,30 | 222,20 | 226,30 | 0,43% | 73,00 |
| 02.10.2024 | 221,83 | 225,38 | 220,45 | 225,33 | 1,30% | 13,00 |
| 01.10.2024 | 223,00 | 224,85 | 219,55 | 222,43 | -0,38% | 55,00 |
| 30.09.2024 | 227,45 | 227,45 | 221,58 | 223,27 | -1,50% | 69,00 |
| 27.09.2024 | 224,77 | 227,65 | 224,02 | 226,68 | 1,04% | 731,00 |
| 26.09.2024 | 220,95 | 224,55 | 220,58 | 224,35 | 1,67% | 76,00 |
| 25.09.2024 | 220,27 | 221,70 | 219,10 | 220,68 | -0,25% | 35,00 |
| 24.09.2024 | 217,33 | 221,27 | 216,55 | 221,23 | 1,74% | 38,00 |
| 23.09.2024 | 219,25 | 220,80 | 217,08 | 217,45 | -0,71% | 58,00 |
| 20.09.2024 | 218,80 | 219,85 | 215,85 | 219,00 | 0,05% | - |
| 19.09.2024 | 215,88 | 220,48 | 214,95 | 218,90 | 1,93% | 214,00 |
| 18.09.2024 | 212,13 | 216,52 | 211,25 | 214,75 | 1,34% | 410,00 |
| 17.09.2024 | 208,80 | 212,30 | 208,25 | 211,90 | 1,45% | 18,00 |
| 16.09.2024 | 208,85 | 211,45 | 208,30 | 208,88 | -0,17% | 12,00 |
| 13.09.2024 | 208,10 | 209,73 | 207,20 | 209,23 | 0,42% | 16,00 |
| 12.09.2024 | 206,80 | 208,88 | 205,15 | 208,35 | 0,88% | 246,00 |
| 11.09.2024 | 203,40 | 206,65 | 201,50 | 206,52 | 0,88% | 7,00 |
| 10.09.2024 | 206,73 | 207,60 | 201,25 | 204,73 | -1,16% | 133,00 |
| 09.09.2024 | 206,05 | 209,10 | 205,13 | 207,13 | 1,01% | 15,00 |
| 06.09.2024 | 206,15 | 210,20 | 204,55 | 205,05 | -0,61% | 8,00 |
| 05.09.2024 | 207,10 | 207,80 | 204,43 | 206,30 | -0,53% | 44,00 |
| 04.09.2024 | 208,08 | 208,80 | 206,18 | 207,40 | -0,71% | 290,00 |
| 03.09.2024 | 211,98 | 212,63 | 208,15 | 208,88 | -1,50% | 74,00 |
| 02.09.2024 | 211,60 | 212,70 | 210,95 | 212,05 | -0,16% | 76,00 |
| 30.08.2024 | 209,25 | 213,02 | 208,85 | 212,40 | 1,69% | 112,00 |
| 29.08.2024 | 205,05 | 210,80 | 205,00 | 208,88 | 2,18% | 160,00 |
| 28.08.2024 | 204,27 | 205,15 | 203,45 | 204,43 | 0,41% | 2,00 |
| 27.08.2024 | 201,48 | 204,33 | 200,80 | 203,60 | 1,28% | 86,00 |
| 26.08.2024 | 201,70 | 204,52 | 200,83 | 201,02 | -0,15% | 199,00 |
| 23.08.2024 | 201,83 | 203,88 | 201,23 | 201,33 | -0,11% | 31,00 |
| 22.08.2024 | 201,48 | 203,25 | 200,52 | 201,55 | 0,16% | - |
| 21.08.2024 | 200,85 | 202,13 | 200,15 | 201,23 | 0,30% | 31,00 |
| 20.08.2024 | 203,27 | 203,85 | 200,40 | 200,63 | -1,28% | 30,00 |
| 19.08.2024 | 200,58 | 203,85 | 199,02 | 203,23 | 1,66% | 137,00 |
| 16.08.2024 | 201,35 | 202,00 | 199,65 | 199,91 | -1,08% | 190,00 |
| 15.08.2024 | 197,63 | 203,05 | 197,27 | 202,10 | 2,45% | 18,00 |
| 14.08.2024 | 197,07 | 197,49 | 195,35 | 197,27 | 0,16% | 123,00 |
| 13.08.2024 | 196,62 | 197,35 | 194,91 | 196,95 | 0,35% | 37,00 |
| 12.08.2024 | 199,66 | 200,55 | 196,22 | 196,27 | -1,71% | 73,00 |
| 09.08.2024 | 197,69 | 200,43 | 196,23 | 199,68 | 0,99% | 177,00 |
| 08.08.2024 | 196,09 | 199,67 | 194,94 | 197,73 | 0,59% | 32,00 |
| 07.08.2024 | 198,57 | 199,68 | 195,93 | 196,58 | -0,29% | 138,00 |
| 06.08.2024 | 194,94 | 199,67 | 192,93 | 197,15 | 2,13% | 273,00 |
| 05.08.2024 | 193,80 | 194,60 | 182,74 | 193,04 | -1,41% | 537,00 |
| 02.08.2024 | 201,38 | 202,10 | 193,11 | 195,81 | -3,38% | 225,00 |
| 01.08.2024 | 210,55 | 211,35 | 199,98 | 202,65 | -3,55% | 281,00 |
| 31.07.2024 | 220,63 | 223,85 | 206,08 | 210,10 | -4,93% | 325,00 |
| 30.07.2024 | 220,40 | 223,50 | 219,40 | 221,00 | 0,28% | 162,00 |
| 29.07.2024 | 218,75 | 221,25 | 217,80 | 220,38 | 1,19% | 33,00 |
| 26.07.2024 | 215,93 | 218,77 | 215,63 | 217,77 | 0,95% | 15,00 |
| 25.07.2024 | 217,20 | 218,68 | 214,48 | 215,73 | -0,51% | 186,00 |
| 24.07.2024 | 222,83 | 223,50 | 216,77 | 216,83 | -2,88% | 215,00 |
| 23.07.2024 | 222,85 | 226,27 | 222,05 | 223,25 | 0,03% | 17,00 |
| 22.07.2024 | 224,13 | 225,15 | 221,75 | 223,18 | -0,49% | 142,00 |
| 19.07.2024 | 224,30 | 225,68 | 222,98 | 224,27 | 0,08% | 2,00 |
| 18.07.2024 | 226,77 | 227,68 | 224,08 | 224,10 | -1,03% | 54,00 |
| 17.07.2024 | 233,90 | 234,30 | 226,43 | 226,43 | -3,19% | 255,00 |
| 16.07.2024 | 226,77 | 234,48 | 225,75 | 233,88 | 3,48% | 160,00 |
| 15.07.2024 | 223,35 | 226,45 | 221,77 | 226,00 | 1,62% | 88,00 |
| 12.07.2024 | 220,98 | 225,02 | 220,05 | 222,40 | 0,78% | 17,00 |
| 11.07.2024 | 223,77 | 223,88 | 220,10 | 220,68 | -1,55% | 196,00 |
| 10.07.2024 | 220,20 | 224,15 | 219,15 | 224,15 | 2,01% | 47,00 |
| 09.07.2024 | 221,83 | 222,75 | 219,60 | 219,73 | -0,89% | 34,00 |
| 08.07.2024 | 222,08 | 224,30 | 220,80 | 221,70 | -0,28% | 101,00 |
| 05.07.2024 | 221,83 | 223,65 | 220,38 | 222,33 | 0,21% | 279,00 |
| 04.07.2024 | 222,02 | 222,95 | 221,83 | 221,85 | -0,08% | 5,00 |
| 03.07.2024 | 223,30 | 224,05 | 221,20 | 222,02 | -0,55% | 104,00 |
| 02.07.2024 | 223,10 | 223,75 | 220,63 | 223,25 | 0,11% | 72,00 |
| 01.07.2024 | 225,20 | 226,30 | 221,25 | 223,00 | -1,28% | 104,00 |
| 28.06.2024 | 226,38 | 230,68 | 224,70 | 225,90 | -0,11% | 192,00 |
| 27.06.2024 | 225,52 | 226,45 | 224,20 | 226,15 | -0,02% | 240,00 |
| 26.06.2024 | 229,55 | 229,55 | 224,33 | 226,20 | -1,02% | 75,00 |