214,950€
1,44%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2024 | 229,13 | 230,80 | 227,60 | 228,52 | -0,17% | 63,00 |
| 24.06.2024 | 227,48 | 229,40 | 226,27 | 228,93 | 0,42% | 118,00 |
| 21.06.2024 | 227,73 | 229,65 | 227,05 | 227,98 | 0,04% | 8,00 |
| 20.06.2024 | 226,00 | 228,25 | 225,55 | 227,88 | 0,94% | 62,00 |
| 19.06.2024 | 226,18 | 227,00 | 225,25 | 225,75 | -0,32% | 89,00 |
| 18.06.2024 | 227,65 | 230,33 | 225,55 | 226,48 | -0,70% | 90,00 |
| 17.06.2024 | 223,33 | 228,35 | 221,73 | 228,08 | 2,02% | 428,00 |
| 14.06.2024 | 223,98 | 224,80 | 220,08 | 223,55 | -0,23% | 104,00 |
| 13.06.2024 | 218,70 | 224,13 | 217,33 | 224,08 | 2,32% | 65,00 |
| 12.06.2024 | 216,75 | 219,13 | 215,85 | 219,00 | 1,12% | 314,00 |
| 11.06.2024 | 215,93 | 217,10 | 214,05 | 216,58 | 0,20% | 302,00 |
| 10.06.2024 | 214,95 | 216,90 | 213,40 | 216,15 | 1,04% | 146,00 |
| 07.06.2024 | 213,33 | 215,30 | 212,18 | 213,93 | 0,42% | 23,00 |
| 06.06.2024 | 213,00 | 216,40 | 212,40 | 213,02 | -0,47% | 31,00 |
| 05.06.2024 | 212,43 | 214,45 | 210,95 | 214,02 | 1,07% | 89,00 |
| 04.06.2024 | 208,55 | 213,00 | 208,35 | 211,75 | 1,12% | - |
| 03.06.2024 | 213,73 | 214,35 | 207,68 | 209,40 | -1,71% | 128,00 |
| 31.05.2024 | 211,48 | 213,27 | 209,45 | 213,05 | 0,76% | 65,00 |
| 30.05.2024 | 209,83 | 211,90 | 209,18 | 211,45 | -0,05% | 171,00 |
| 29.05.2024 | 215,00 | 215,95 | 210,55 | 211,55 | -1,78% | 231,00 |
| 28.05.2024 | 216,77 | 218,55 | 214,60 | 215,38 | -0,84% | 317,00 |
| 27.05.2024 | 218,05 | 218,90 | 215,85 | 217,20 | -0,41% | 148,00 |
| 24.05.2024 | 214,83 | 218,35 | 213,70 | 218,10 | 1,61% | 29,00 |
| 23.05.2024 | 217,80 | 218,55 | 214,55 | 214,65 | -1,60% | 182,00 |
| 22.05.2024 | 219,55 | 220,83 | 217,52 | 218,15 | -0,65% | 38,00 |
| 21.05.2024 | 220,95 | 221,98 | 218,45 | 219,58 | -0,15% | 89,00 |
| 20.05.2024 | 218,65 | 221,27 | 217,90 | 219,90 | 0,61% | 20,00 |
| 17.05.2024 | 220,00 | 221,25 | 217,33 | 218,58 | -0,68% | 107,00 |
| 16.05.2024 | 216,93 | 220,27 | 216,35 | 220,08 | 1,38% | 68,00 |
| 15.05.2024 | 218,18 | 219,13 | 216,65 | 217,08 | -0,45% | 167,00 |
| 14.05.2024 | 220,25 | 221,05 | 217,90 | 218,05 | -0,95% | 219,00 |
| 13.05.2024 | 223,38 | 224,20 | 218,90 | 220,15 | -1,41% | 41,00 |
| 10.05.2024 | 221,23 | 223,40 | 220,00 | 223,30 | 1,37% | 118,00 |
| 09.05.2024 | 218,85 | 220,50 | 214,50 | 220,27 | 0,56% | 103,00 |
| 08.05.2024 | 219,95 | 220,55 | 218,27 | 219,05 | -0,19% | 54,00 |
| 07.05.2024 | 219,15 | 221,15 | 219,15 | 219,48 | -0,14% | 12,00 |
| 06.05.2024 | 217,40 | 220,35 | 216,00 | 219,77 | 0,86% | 381,00 |
| 03.05.2024 | 220,75 | 221,50 | 217,65 | 217,90 | -0,67% | 72,00 |
| 02.05.2024 | 219,40 | 221,35 | 217,60 | 219,38 | -0,78% | 677,00 |