267,703$
-0,94%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 269,10 | 270,38 | 266,19 | 267,86 | -0,88% | 858.966,00 |
| 28.08.2025 | 270,09 | 271,57 | 268,80 | 270,25 | 0,22% | 970.192,00 |
| 27.08.2025 | 266,88 | 269,98 | 265,92 | 269,67 | 0,68% | 907.360,00 |
| 26.08.2025 | 268,20 | 270,49 | 266,99 | 267,85 | -0,28% | 1.254.219,00 |
| 25.08.2025 | 272,79 | 272,82 | 268,51 | 268,60 | -1,91% | 1.259.678,00 |
| 22.08.2025 | 263,70 | 274,53 | 263,05 | 273,82 | 4,40% | 1.606.020,00 |
| 21.08.2025 | 262,38 | 264,00 | 261,44 | 262,27 | -0,48% | 1.116.599,00 |
| 20.08.2025 | 266,78 | 268,65 | 263,42 | 263,53 | -1,22% | 1.090.025,00 |
| 19.08.2025 | 265,76 | 270,24 | 265,76 | 266,78 | 0,20% | 1.141.479,00 |
| 18.08.2025 | 265,13 | 267,04 | 263,90 | 266,26 | 0,40% | 908.969,00 |
| 15.08.2025 | 268,62 | 268,62 | 264,63 | 265,20 | -0,51% | 1.083.738,00 |
| 14.08.2025 | 267,55 | 268,77 | 265,67 | 266,55 | -1,17% | 1.153.243,00 |
| 13.08.2025 | 265,12 | 270,21 | 264,38 | 269,70 | 1,77% | 1.038.555,00 |
| 12.08.2025 | 259,43 | 265,49 | 258,02 | 265,01 | 2,73% | 1.110.791,00 |
| 11.08.2025 | 259,47 | 261,38 | 256,49 | 257,97 | -0,75% | 1.285.820,00 |
| 08.08.2025 | 260,40 | 262,75 | 257,31 | 259,92 | -0,26% | 1.353.655,00 |
| 07.08.2025 | 265,30 | 266,41 | 259,75 | 260,59 | -0,81% | 1.695.900,00 |
| 06.08.2025 | 259,29 | 263,27 | 257,33 | 262,71 | 1,15% | 1.635.609,00 |
| 05.08.2025 | 259,31 | 262,26 | 255,27 | 259,72 | 0,23% | 2.346.065,00 |
| 04.08.2025 | 256,78 | 259,51 | 255,43 | 259,13 | 1,48% | 2.057.933,00 |
| 01.08.2025 | 260,88 | 261,02 | 253,76 | 255,35 | -3,21% | 2.496.311,00 |
| 31.07.2025 | 268,22 | 270,05 | 262,95 | 263,83 | -2,30% | 2.279.462,00 |
| 30.07.2025 | 274,66 | 275,05 | 269,22 | 270,04 | -1,25% | 1.300.400,00 |
| 29.07.2025 | 276,92 | 276,95 | 272,57 | 273,47 | -0,84% | 1.504.491,00 |
| 28.07.2025 | 278,68 | 280,00 | 275,61 | 275,79 | -1,19% | 1.484.970,00 |
| 25.07.2025 | 274,04 | 279,21 | 272,75 | 279,11 | 2,28% | 1.013.516,00 |
| 24.07.2025 | 272,92 | 276,30 | 271,39 | 272,88 | -0,23% | 1.103.449,00 |
| 23.07.2025 | 272,55 | 273,73 | 269,50 | 273,51 | 0,19% | 1.351.173,00 |
| 22.07.2025 | 272,61 | 273,30 | 270,03 | 272,98 | 0,52% | 1.467.494,00 |
| 21.07.2025 | 273,48 | 274,70 | 271,21 | 271,56 | -0,37% | 1.294.366,00 |
| 18.07.2025 | 272,36 | 273,64 | 270,74 | 272,58 | 0,36% | 1.547.074,00 |
| 17.07.2025 | 273,14 | 274,55 | 270,04 | 271,60 | -0,73% | 1.564.945,00 |
| 16.07.2025 | 274,78 | 276,91 | 272,60 | 273,60 | -0,47% | 1.005.179,00 |
| 15.07.2025 | 282,80 | 282,97 | 274,67 | 274,90 | -2,82% | 1.772.494,00 |
| 14.07.2025 | 280,97 | 283,48 | 279,63 | 282,87 | 0,43% | 976.125,00 |
| 11.07.2025 | 281,49 | 282,61 | 279,01 | 281,65 | -0,23% | 990.638,00 |
| 10.07.2025 | 280,52 | 283,75 | 278,90 | 282,30 | 1,11% | 1.440.183,00 |
| 09.07.2025 | 281,34 | 282,04 | 278,55 | 279,19 | -0,28% | 906.963,00 |
| 08.07.2025 | 279,39 | 282,36 | 278,69 | 279,96 | 0,56% | 1.507.140,00 |
| 07.07.2025 | 279,18 | 280,13 | 275,55 | 278,40 | -0,58% | 1.258.177,00 |
| 03.07.2025 | 277,62 | 281,28 | 277,50 | 280,03 | 0,90% | 623.225,00 |
| 02.07.2025 | 277,20 | 278,18 | 275,72 | 277,52 | -0,20% | 1.086.334,00 |
| 01.07.2025 | 271,44 | 279,09 | 271,44 | 278,07 | 1,78% | 1.515.520,00 |
| 30.06.2025 | 274,50 | 275,80 | 270,52 | 273,21 | -0,10% | 1.341.813,00 |
| 27.06.2025 | 269,54 | 274,51 | 269,33 | 273,47 | 1,43% | 4.507.328,00 |
| 26.06.2025 | 266,26 | 270,49 | 266,26 | 269,62 | 1,36% | 1.241.494,00 |
| 25.06.2025 | 269,01 | 269,10 | 264,74 | 265,99 | -1,02% | 1.514.085,00 |
| 24.06.2025 | 266,70 | 269,91 | 265,60 | 268,73 | 1,75% | 1.505.779,00 |
| 23.06.2025 | 259,58 | 264,33 | 254,49 | 264,11 | 1,51% | 1.728.502,00 |
| 20.06.2025 | 259,57 | 261,52 | 257,49 | 260,19 | 1,03% | 2.244.294,00 |
| 18.06.2025 | 256,47 | 260,84 | 256,04 | 257,53 | 0,52% | 1.136.426,00 |
| 17.06.2025 | 255,50 | 259,44 | 255,00 | 256,20 | -0,66% | 1.187.148,00 |
| 16.06.2025 | 256,48 | 259,53 | 256,20 | 257,91 | 1,15% | 1.925.923,00 |
| 13.06.2025 | 259,00 | 260,58 | 253,55 | 254,99 | -3,13% | 1.783.228,00 |
| 12.06.2025 | 264,24 | 265,84 | 262,56 | 263,23 | -1,06% | 1.152.397,00 |
| 11.06.2025 | 269,03 | 269,19 | 265,35 | 266,06 | -0,74% | 1.079.385,00 |
| 10.06.2025 | 266,12 | 269,08 | 265,75 | 268,04 | 0,79% | 1.478.986,00 |
| 09.06.2025 | 265,99 | 267,73 | 264,67 | 265,93 | 0,11% | 1.207.503,00 |
| 06.06.2025 | 263,85 | 266,05 | 262,80 | 265,63 | 2,24% | 986.737,00 |
| 05.06.2025 | 261,93 | 262,90 | 259,46 | 259,81 | -0,81% | 1.188.868,00 |
| 04.06.2025 | 264,22 | 265,28 | 261,93 | 261,93 | -0,93% | 926.347,00 |
| 03.06.2025 | 260,16 | 265,57 | 260,16 | 264,40 | 1,22% | 1.358.220,00 |
| 02.06.2025 | 262,12 | 262,73 | 258,79 | 261,21 | -0,99% | 1.339.626,00 |
| 30.05.2025 | 263,57 | 265,12 | 262,10 | 263,83 | 0,08% | 1.245.336,00 |
| 29.05.2025 | 265,56 | 266,18 | 261,00 | 263,61 | -0,35% | 949.722,00 |
| 28.05.2025 | 266,59 | 266,89 | 264,18 | 264,53 | -0,59% | 1.340.577,00 |
| 27.05.2025 | 260,08 | 266,35 | 260,08 | 266,10 | 3,26% | 1.338.943,00 |
| 23.05.2025 | 255,69 | 258,97 | 255,52 | 257,70 | -1,15% | 1.270.776,00 |
| 22.05.2025 | 261,17 | 262,11 | 259,21 | 260,69 | 0,00% | 1.083.009,00 |
| 21.05.2025 | 263,89 | 264,59 | 260,14 | 260,69 | -2,49% | 1.271.790,00 |
| 20.05.2025 | 271,64 | 271,64 | 266,92 | 267,34 | -2,14% | 1.500.733,00 |
| 19.05.2025 | 269,61 | 273,76 | 269,45 | 273,19 | -0,01% | 1.099.182,00 |
| 16.05.2025 | 271,54 | 273,32 | 269,33 | 273,23 | 0,65% | 1.235.055,00 |
| 15.05.2025 | 271,99 | 272,95 | 270,73 | 271,47 | -0,41% | 1.483.535,00 |
| 14.05.2025 | 272,40 | 275,62 | 272,09 | 272,59 | -0,57% | 1.520.773,00 |
| 13.05.2025 | 272,00 | 276,02 | 271,20 | 274,14 | 0,80% | 1.690.372,00 |
| 12.05.2025 | 269,40 | 273,42 | 268,63 | 271,96 | 5,42% | 2.551.069,00 |
| 09.05.2025 | 259,11 | 259,99 | 255,69 | 257,97 | -0,51% | 1.489.136,00 |
| 08.05.2025 | 256,87 | 263,12 | 255,99 | 259,30 | 1,29% | 1.787.666,00 |
| 07.05.2025 | 251,78 | 258,10 | 250,79 | 255,99 | 1,60% | 1.866.604,00 |
| 06.05.2025 | 256,14 | 258,59 | 250,01 | 251,96 | 1,90% | 2.527.732,00 |
| 05.05.2025 | 248,00 | 250,84 | 246,50 | 247,27 | -0,88% | 1.894.389,00 |
| 02.05.2025 | 247,57 | 250,54 | 247,13 | 249,47 | 2,26% | 1.302.164,00 |
| 01.05.2025 | 241,26 | 246,24 | 240,36 | 243,95 | 2,25% | 1.818.154,00 |
| 30.04.2025 | 234,53 | 239,05 | 231,21 | 238,58 | -0,45% | 2.246.386,00 |
| 29.04.2025 | 235,33 | 240,85 | 235,13 | 239,67 | 1,16% | 2.255.183,00 |
| 28.04.2025 | 238,29 | 240,83 | 234,07 | 236,93 | 0,31% | 2.418.262,00 |
| 25.04.2025 | 236,52 | 238,02 | 232,82 | 236,20 | -0,03% | 1.989.937,00 |
| 24.04.2025 | 228,48 | 237,35 | 227,55 | 236,26 | 2,82% | 2.329.901,00 |
| 23.04.2025 | 228,88 | 236,44 | 228,36 | 229,79 | 4,17% | 3.492.933,00 |
| 22.04.2025 | 217,53 | 221,37 | 216,98 | 220,59 | 2,27% | 1.476.546,00 |
| 21.04.2025 | 218,30 | 218,99 | 212,53 | 215,69 | -2,14% | 1.543.023,00 |
| 17.04.2025 | 221,27 | 222,42 | 218,46 | 220,41 | 0,74% | 1.523.469,00 |
| 16.04.2025 | 219,94 | 223,98 | 216,68 | 218,79 | -1,70% | 1.671.307,00 |
| 15.04.2025 | 224,63 | 225,49 | 221,43 | 222,58 | -0,41% | 1.205.378,00 |
| 14.04.2025 | 224,93 | 225,47 | 220,00 | 223,49 | -0,77% | 1.875.711,00 |
| 11.04.2025 | 222,95 | 227,75 | 219,01 | 225,22 | 1,03% | 2.013.997,00 |
| 10.04.2025 | 228,45 | 230,22 | 217,27 | 222,92 | -4,49% | 3.603.193,00 |
| 09.04.2025 | 210,62 | 235,29 | 208,16 | 233,39 | 10,55% | 4.482.470,00 |
| 08.04.2025 | 220,59 | 222,12 | 207,62 | 211,12 | -1,05% | 3.721.898,00 |