205,100€
-8,43%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 215,00 | 215,00 | 200,80 | 205,45 | -8,27% | 468,00 |
| 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 |
| 13.01.2025 | 264,58 | 267,55 | 263,05 | 266,65 | 0,79% | 187,00 |
| 10.01.2025 | 264,60 | 268,17 | 263,60 | 264,55 | 0,06% | 4,00 |
| 09.01.2025 | 265,17 | 265,67 | 263,55 | 264,40 | -0,28% | 44,00 |
| 08.01.2025 | 261,02 | 265,60 | 260,05 | 265,15 | 1,67% | 9,00 |
| 07.01.2025 | 262,00 | 263,20 | 260,10 | 260,80 | -0,51% | 47,00 |
| 06.01.2025 | 266,90 | 267,90 | 261,88 | 262,15 | -1,75% | 198,00 |
| 03.01.2025 | 267,58 | 268,55 | 264,23 | 266,83 | -0,17% | 85,00 |
| 02.01.2025 | 268,60 | 272,70 | 266,55 | 267,27 | -0,72% | 92,00 |
| 30.12.2024 | 271,23 | 272,15 | 268,95 | 269,23 | -1,00% | 27,00 |
| 27.12.2024 | 275,58 | 275,58 | 269,40 | 271,95 | -0,27% | 73,00 |
| 23.12.2024 | 271,95 | 274,20 | 270,00 | 272,67 | 0,15% | 84,00 |
| 20.12.2024 | 268,83 | 274,95 | 265,85 | 272,27 | 1,10% | 319,00 |
| 19.12.2024 | 267,77 | 271,42 | 267,15 | 269,30 | 0,49% | 382,00 |
| 18.12.2024 | 275,88 | 277,95 | 267,90 | 268,00 | -2,90% | 364,00 |
| 17.12.2024 | 275,90 | 277,38 | 273,80 | 276,00 | -0,13% | 105,00 |
| 16.12.2024 | 273,25 | 278,10 | 272,85 | 276,35 | 1,01% | 70,00 |
| 13.12.2024 | 278,55 | 278,77 | 272,60 | 273,58 | -1,25% | 121,00 |
| 12.12.2024 | 277,00 | 279,67 | 276,40 | 277,02 | -0,38% | 260,00 |
| 11.12.2024 | 273,30 | 279,35 | 273,20 | 278,08 | 1,77% | 101,00 |
| 10.12.2024 | 271,88 | 275,58 | 271,10 | 273,25 | 0,50% | 106,00 |
| 09.12.2024 | 277,95 | 278,23 | 271,10 | 271,90 | -1,83% | 47,00 |
| 06.12.2024 | 276,42 | 279,30 | 275,42 | 276,98 | 0,25% | 59,00 |
| 05.12.2024 | 275,48 | 278,85 | 272,65 | 276,27 | 0,24% | 46,00 |
| 04.12.2024 | 271,45 | 275,83 | 270,35 | 275,60 | 1,69% | 247,00 |
| 03.12.2024 | 272,65 | 273,38 | 268,00 | 271,02 | -0,55% | 530,00 |
| 02.12.2024 | 274,45 | 278,50 | 271,38 | 272,52 | -0,36% | 157,00 |
| 29.11.2024 | 269,77 | 275,27 | 269,17 | 273,50 | 1,17% | 107,00 |
| 28.11.2024 | 271,05 | 271,45 | 269,05 | 270,33 | -0,04% | 87,00 |
| 27.11.2024 | 275,10 | 275,13 | 269,02 | 270,42 | -1,67% | 32,00 |
| 26.11.2024 | 275,13 | 276,00 | 272,35 | 275,02 | 0,21% | 47,00 |
| 25.11.2024 | 273,80 | 276,38 | 271,40 | 274,45 | 0,54% | 123,00 |
| 22.11.2024 | 270,83 | 274,00 | 270,33 | 272,98 | 0,90% | 23,00 |
| 21.11.2024 | 265,02 | 270,85 | 264,40 | 270,55 | 1,85% | 93,00 |
| 20.11.2024 | 265,40 | 266,52 | 264,15 | 265,63 | 0,78% | 178,00 |
| 19.11.2024 | 265,85 | 266,77 | 261,20 | 263,58 | -0,77% | 132,00 |
| 18.11.2024 | 264,67 | 267,00 | 262,55 | 265,63 | 0,36% | 76,00 |
| 15.11.2024 | 266,17 | 268,40 | 263,15 | 264,67 | -1,19% | 55,00 |
| 14.11.2024 | 271,20 | 273,75 | 267,88 | 267,88 | -1,20% | 112,00 |
| 13.11.2024 | 268,65 | 273,65 | 267,83 | 271,13 | 0,68% | 58,00 |
| 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 |