227,175€
-1,09%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 226,93 | 227,80 | 219,20 | 219,60 | -3,28% | 267,00 |
| 17.03.2025 | 222,55 | 228,40 | 221,50 | 227,05 | 1,69% | 66,00 |
| 14.03.2025 | 220,43 | 224,20 | 219,18 | 223,27 | 1,74% | 251,00 |
| 13.03.2025 | 223,80 | 226,00 | 217,68 | 219,45 | -1,88% | 291,00 |
| 12.03.2025 | 227,20 | 229,45 | 220,08 | 223,65 | -0,91% | 1.822,00 |
| 11.03.2025 | 234,00 | 235,02 | 223,35 | 225,70 | -2,96% | 478,00 |
| 10.03.2025 | 241,58 | 242,02 | 232,58 | 232,58 | -4,05% | 907,00 |
| 07.03.2025 | 242,75 | 244,38 | 236,55 | 242,40 | -0,37% | 1.153,00 |
| 06.03.2025 | 250,95 | 251,08 | 242,98 | 243,30 | -3,17% | 367,00 |
| 05.03.2025 | 256,05 | 256,17 | 248,98 | 251,27 | -1,62% | 535,00 |
| 04.03.2025 | 265,15 | 265,15 | 254,73 | 255,40 | -3,49% | 206,00 |
| 03.03.2025 | 270,95 | 271,75 | 263,05 | 264,63 | -2,14% | 270,00 |
| 28.02.2025 | 265,70 | 271,60 | 265,40 | 270,40 | 1,51% | 266,00 |
| 27.02.2025 | 269,48 | 272,30 | 266,05 | 266,38 | -1,04% | 584,00 |
| 26.02.2025 | 264,05 | 271,10 | 264,05 | 269,17 | 2,01% | 120,00 |
| 25.02.2025 | 264,38 | 265,25 | 258,95 | 263,88 | -0,20% | 215,00 |
| 24.02.2025 | 265,40 | 268,35 | 262,60 | 264,40 | -0,33% | 43,00 |
| 21.02.2025 | 272,70 | 275,45 | 262,92 | 265,27 | -3,03% | 148,00 |
| 20.02.2025 | 275,33 | 276,88 | 270,95 | 273,58 | -0,82% | 22,00 |
| 19.02.2025 | 275,00 | 277,30 | 272,20 | 275,85 | -0,12% | 146,00 |
| 18.02.2025 | 271,25 | 276,92 | 269,23 | 276,17 | 2,02% | 68,00 |
| 17.02.2025 | 270,58 | 271,70 | 268,80 | 270,70 | 0,09% | 153,00 |
| 14.02.2025 | 275,92 | 277,20 | 270,23 | 270,45 | -1,90% | 533,00 |
| 13.02.2025 | 278,88 | 280,63 | 273,83 | 275,67 | -1,45% | 159,00 |
| 12.02.2025 | 277,15 | 280,23 | 272,48 | 279,73 | 0,77% | 221,00 |
| 11.02.2025 | 295,25 | 298,50 | 275,55 | 277,60 | -5,92% | 899,00 |
| 10.02.2025 | 296,30 | 298,90 | 292,35 | 295,08 | 0,22% | 686,00 |
| 07.02.2025 | 292,85 | 296,00 | 290,50 | 294,42 | 0,99% | 224,00 |
| 06.02.2025 | 283,52 | 293,17 | 280,85 | 291,55 | 3,77% | 285,00 |
| 05.02.2025 | 277,75 | 281,55 | 276,55 | 280,95 | 0,33% | 213,00 |
| 04.02.2025 | 281,65 | 284,70 | 278,50 | 280,02 | -0,75% | 120,00 |
| 03.02.2025 | 279,85 | 282,75 | 271,00 | 282,15 | 0,70% | 952,00 |
| 31.01.2025 | 282,10 | 287,48 | 279,00 | 280,20 | -0,39% | 210,00 |
| 30.01.2025 | 282,00 | 282,92 | 278,25 | 281,30 | 0,96% | 190,00 |
| 29.01.2025 | 276,52 | 278,77 | 275,50 | 278,63 | 0,70% | 128,00 |
| 28.01.2025 | 276,20 | 278,85 | 274,45 | 276,67 | 0,71% | 173,00 |
| 27.01.2025 | 269,45 | 274,88 | 264,50 | 274,73 | 1,48% | 222,00 |
| 24.01.2025 | 272,45 | 273,50 | 268,75 | 270,73 | -1,05% | 71,00 |
| 23.01.2025 | 269,25 | 273,73 | 266,85 | 273,60 | 1,58% | 152,00 |
| 22.01.2025 | 266,88 | 269,63 | 265,38 | 269,35 | 1,02% | 29,00 |
| 21.01.2025 | 266,95 | 269,20 | 259,00 | 266,63 | -0,09% | 282,00 |
| 20.01.2025 | 268,98 | 269,85 | 266,73 | 266,88 | -1,10% | 29,00 |
| 17.01.2025 | 268,63 | 273,52 | 268,25 | 269,85 | 0,72% | 5,00 |
| 16.01.2025 | 268,65 | 269,73 | 267,13 | 267,92 | -0,18% | 23,00 |
| 15.01.2025 | 268,67 | 274,75 | 268,17 | 268,40 | 0,02% | 97,00 |
| 14.01.2025 | 266,02 | 268,90 | 264,95 | 268,35 | 0,64% | 21,00 |