266,075€
-0,44%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 266,25 | 268,40 | 263,17 | 265,98 | -0,07% | 8,00 |
| 29.01.2026 | 260,75 | 268,30 | 258,00 | 266,15 | 1,94% | 7.697,00 |
| 28.01.2026 | 261,83 | 264,63 | 260,85 | 261,08 | 0,20% | 4,00 |
| 27.01.2026 | 266,48 | 266,98 | 260,27 | 260,55 | -2,06% | 153,00 |
| 26.01.2026 | 270,20 | 270,83 | 263,77 | 266,02 | -1,54% | 353,00 |
| 23.01.2026 | 274,02 | 275,10 | 268,70 | 270,17 | -1,22% | 32,00 |
| 22.01.2026 | 274,15 | 278,88 | 272,80 | 273,52 | -0,45% | 29,00 |
| 21.01.2026 | 267,95 | 275,40 | 266,73 | 274,77 | 2,75% | 35,00 |
| 20.01.2026 | 277,00 | 277,00 | 266,83 | 267,42 | -2,99% | 394,00 |
| 19.01.2026 | 278,05 | 278,65 | 275,38 | 275,67 | -2,07% | 231,00 |
| 16.01.2026 | 281,08 | 281,95 | 277,77 | 281,50 | 0,49% | 37,00 |
| 15.01.2026 | 274,48 | 281,48 | 274,30 | 280,13 | 2,71% | 4,00 |
| 14.01.2026 | 276,67 | 277,70 | 270,23 | 272,73 | -1,51% | 99,00 |
| 13.01.2026 | 277,05 | 278,50 | 274,77 | 276,90 | -0,19% | 182,00 |
| 12.01.2026 | 281,05 | 281,05 | 273,45 | 277,42 | -1,69% | 349,00 |
| 09.01.2026 | 278,92 | 284,48 | 277,85 | 282,20 | 1,11% | 344,00 |
| 08.01.2026 | 272,45 | 279,45 | 271,83 | 279,10 | 1,82% | 12,00 |
| 07.01.2026 | 275,33 | 276,95 | 271,75 | 274,10 | -0,55% | 191,00 |
| 06.01.2026 | 265,17 | 275,67 | 264,42 | 275,63 | 3,36% | 97,00 |
| 05.01.2026 | 268,80 | 270,27 | 263,40 | 266,67 | -0,33% | 9,00 |
| 02.01.2026 | 265,10 | 268,17 | 263,15 | 267,55 | 0,44% | 37,00 |
| 30.12.2025 | 266,38 | 266,42 | 266,35 | 266,38 | -0,30% | - |
| 29.12.2025 | 268,00 | 269,20 | 265,35 | 267,17 | 0,24% | 61,00 |
| 23.12.2025 | 266,33 | 268,92 | 265,30 | 266,52 | -0,12% | 33,00 |
| 22.12.2025 | 264,92 | 268,20 | 263,60 | 266,85 | 0,68% | 69,00 |
| 19.12.2025 | 261,15 | 265,58 | 260,90 | 265,05 | 1,23% | 94,00 |
| 18.12.2025 | 263,98 | 265,60 | 260,27 | 261,83 | -0,98% | 2,00 |
| 17.12.2025 | 261,25 | 265,00 | 260,40 | 264,42 | 1,70% | 226,00 |
| 16.12.2025 | 261,80 | 261,98 | 258,05 | 260,00 | -1,01% | - |
| 15.12.2025 | 255,35 | 264,05 | 255,13 | 262,65 | 3,20% | 3,00 |
| 12.12.2025 | 254,20 | 256,10 | 252,88 | 254,50 | 0,95% | 19,00 |
| 11.12.2025 | 244,58 | 252,93 | 243,70 | 252,10 | 2,73% | 3,00 |
| 10.12.2025 | 244,02 | 246,35 | 241,95 | 245,40 | 0,20% | 52,00 |
| 09.12.2025 | 247,23 | 247,65 | 244,00 | 244,90 | -0,77% | 57,00 |
| 08.12.2025 | 251,00 | 251,95 | 246,70 | 246,80 | -1,76% | 56,00 |
| 05.12.2025 | 254,00 | 255,00 | 250,93 | 251,23 | -0,96% | 119,00 |
| 04.12.2025 | 264,40 | 264,40 | 250,95 | 253,65 | -3,66% | 13,00 |
| 03.12.2025 | 262,58 | 265,30 | 260,65 | 263,27 | 0,23% | 34,00 |
| 02.12.2025 | 261,25 | 264,95 | 257,85 | 262,67 | 0,52% | 109,00 |
| 01.12.2025 | 261,75 | 264,17 | 256,00 | 261,33 | -0,53% | 851,00 |
| 28.11.2025 | 262,45 | 263,60 | 261,42 | 262,73 | 0,39% | 220,00 |
| 27.11.2025 | 261,75 | 263,65 | 261,17 | 261,70 | -0,56% | 194,00 |
| 26.11.2025 | 263,15 | 264,05 | 261,30 | 263,17 | 0,17% | 22,00 |
| 25.11.2025 | 256,88 | 263,63 | 255,85 | 262,73 | 2,10% | 70,00 |
| 24.11.2025 | 260,00 | 260,00 | 254,13 | 257,33 | -0,33% | 294,00 |
| 21.11.2025 | 245,50 | 258,95 | 244,65 | 258,17 | 5,15% | 618,00 |
| 20.11.2025 | 247,65 | 250,95 | 244,38 | 245,52 | -0,48% | 28,00 |
| 19.11.2025 | 244,13 | 246,85 | 243,45 | 246,70 | 0,27% | 91,00 |
| 18.11.2025 | 244,43 | 247,63 | 242,43 | 246,02 | 1,42% | 350,00 |
| 17.11.2025 | 246,33 | 247,70 | 242,58 | 242,58 | -1,44% | 26,00 |
| 14.11.2025 | 247,10 | 248,10 | 241,80 | 246,13 | -0,85% | 275,00 |
| 13.11.2025 | 252,35 | 252,43 | 247,52 | 248,23 | -1,38% | 4,00 |
| 12.11.2025 | 252,38 | 254,30 | 251,20 | 251,70 | -0,23% | 70,00 |
| 11.11.2025 | 251,40 | 253,60 | 250,13 | 252,27 | 0,25% | 29,00 |
| 10.11.2025 | 252,40 | 254,45 | 247,63 | 251,65 | 0,58% | 361,00 |
| 07.11.2025 | 244,23 | 250,77 | 241,65 | 250,20 | 2,73% | 97,00 |
| 06.11.2025 | 246,90 | 248,23 | 242,45 | 243,55 | -1,36% | 214,00 |
| 05.11.2025 | 237,48 | 248,75 | 236,50 | 246,90 | 4,01% | 51,00 |
| 04.11.2025 | 227,55 | 240,08 | 225,93 | 237,38 | 3,40% | 223,00 |
| 03.11.2025 | 226,75 | 229,60 | 225,25 | 229,58 | 1,44% | 423,00 |
| 31.10.2025 | 226,58 | 227,83 | 223,15 | 226,33 | -0,52% | 617,00 |
| 30.10.2025 | 226,58 | 230,90 | 225,75 | 227,50 | 0,50% | - |
| 29.10.2025 | 228,10 | 229,08 | 225,60 | 226,38 | -0,58% | 74,00 |
| 28.10.2025 | 232,45 | 234,00 | 227,63 | 227,70 | -2,16% | 185,00 |
| 27.10.2025 | 234,18 | 236,15 | 232,05 | 232,73 | -0,32% | 8,00 |
| 24.10.2025 | 232,85 | 234,75 | 231,38 | 233,48 | 0,65% | 2,00 |
| 23.10.2025 | 234,48 | 234,98 | 231,68 | 231,98 | -1,05% | 13,00 |
| 22.10.2025 | 231,38 | 238,20 | 231,10 | 234,43 | 1,53% | 26,00 |
| 21.10.2025 | 223,43 | 231,02 | 223,02 | 230,90 | 3,33% | 92,00 |
| 20.10.2025 | 224,23 | 226,50 | 222,65 | 223,45 | -0,22% | 74,00 |
| 17.10.2025 | 219,98 | 225,40 | 218,05 | 223,95 | 1,37% | 73,00 |
| 16.10.2025 | 228,48 | 229,35 | 220,88 | 220,93 | -3,37% | 2,00 |
| 15.10.2025 | 231,13 | 232,15 | 226,52 | 228,63 | -1,52% | 46,00 |
| 14.10.2025 | 225,45 | 232,38 | 225,15 | 232,15 | 2,04% | 12,00 |
| 13.10.2025 | 225,98 | 229,27 | 225,50 | 227,50 | 1,09% | 86,00 |
| 10.10.2025 | 230,35 | 233,58 | 224,23 | 225,05 | -2,83% | 25,00 |
| 09.10.2025 | 229,68 | 235,23 | 229,35 | 231,60 | 0,72% | 19,00 |
| 08.10.2025 | 230,35 | 232,08 | 227,40 | 229,95 | 0,00% | 4,00 |
| 07.10.2025 | 232,10 | 234,13 | 227,52 | 229,95 | -0,71% | 45,00 |
| 06.10.2025 | 228,45 | 233,27 | 228,35 | 231,60 | 1,70% | 324,00 |
| 03.10.2025 | 227,75 | 228,95 | 225,48 | 227,73 | 0,13% | 18,00 |
| 02.10.2025 | 222,95 | 227,55 | 222,05 | 227,43 | 1,93% | 26,00 |
| 01.10.2025 | 220,48 | 223,50 | 219,55 | 223,13 | 0,60% | 45,00 |
| 30.09.2025 | 227,48 | 228,35 | 221,08 | 221,80 | -2,53% | 36,00 |
| 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 |