223,075€
-0,01%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 220,15 | 220,15 | 220,15 | 220,15 | -1,32% | - |
| 30.09.2025 | 226,85 | 226,85 | 223,10 | 223,10 | -0,98% | 15,00 |
| 29.09.2025 | 225,30 | 225,30 | 225,30 | 225,30 | 1,01% | - |
| 26.09.2025 | 223,05 | 223,05 | 223,05 | 223,05 | 0,11% | - |
| 25.09.2025 | 222,80 | 222,80 | 222,80 | 222,80 | 0,50% | - |
| 24.09.2025 | 221,70 | 221,70 | 221,70 | 221,70 | -0,49% | - |
| 23.09.2025 | 222,80 | 222,80 | 222,80 | 222,80 | -2,17% | - |
| 22.09.2025 | 227,75 | 227,75 | 227,75 | 227,75 | 1,88% | - |
| 19.09.2025 | 223,55 | 223,55 | 223,55 | 223,55 | -0,47% | - |
| 18.09.2025 | 222,50 | 224,60 | 222,50 | 224,60 | -0,27% | 75,00 |
| 17.09.2025 | 225,20 | 225,20 | 225,20 | 225,20 | 0,18% | - |
| 16.09.2025 | 224,80 | 224,80 | 224,80 | 224,80 | -0,88% | - |
| 15.09.2025 | 226,80 | 226,80 | 226,80 | 226,80 | -0,40% | - |
| 12.09.2025 | 227,70 | 227,70 | 227,70 | 227,70 | -0,10% | - |
| 11.09.2025 | 224,45 | 228,55 | 223,75 | 227,93 | 1,35% | - |
| 10.09.2025 | 224,90 | 224,90 | 224,90 | 224,90 | -1,06% | - |
| 09.09.2025 | 227,85 | 228,93 | 227,10 | 227,30 | 0,15% | - |
| 08.09.2025 | 225,75 | 227,63 | 224,52 | 226,95 | -1,33% | - |
| 05.09.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 1,37% | - |
| 04.09.2025 | 226,90 | 226,90 | 226,90 | 226,90 | 0,67% | - |
| 03.09.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -1,12% | - |
| 02.09.2025 | 227,95 | 227,95 | 227,95 | 227,95 | 0,24% | - |
| 01.09.2025 | 227,40 | 227,40 | 227,40 | 227,40 | -1,32% | - |
| 29.08.2025 | 230,45 | 230,45 | 230,45 | 230,45 | -0,28% | - |
| 28.08.2025 | 231,10 | 231,10 | 231,10 | 231,10 | 0,50% | - |
| 27.08.2025 | 229,95 | 229,95 | 229,95 | 229,95 | -0,11% | - |
| 26.08.2025 | 230,20 | 230,20 | 230,20 | 230,20 | -0,37% | - |
| 25.08.2025 | 233,00 | 233,00 | 231,05 | 231,05 | 2,42% | 10,00 |
| 22.08.2025 | 225,60 | 225,60 | 225,60 | 225,60 | 0,24% | - |
| 21.08.2025 | 225,05 | 225,05 | 225,05 | 225,05 | -1,45% | - |
| 20.08.2025 | 228,25 | 228,35 | 228,25 | 228,35 | 0,48% | 50,00 |
| 19.08.2025 | 227,25 | 227,25 | 227,25 | 227,25 | 0,58% | - |
| 18.08.2025 | 225,95 | 225,95 | 225,95 | 225,95 | -1,12% | - |
| 15.08.2025 | 228,50 | 228,50 | 228,50 | 228,50 | -0,20% | - |
| 14.08.2025 | 228,95 | 228,95 | 228,95 | 228,95 | 0,35% | - |
| 13.08.2025 | 226,30 | 228,15 | 226,30 | 228,15 | 3,03% | 10,00 |
| 12.08.2025 | 221,45 | 221,45 | 221,45 | 221,45 | -0,52% | - |
| 11.08.2025 | 222,60 | 222,60 | 222,60 | 222,60 | -0,82% | - |
| 08.08.2025 | 223,45 | 224,45 | 223,45 | 224,45 | -0,02% | 20,00 |
| 07.08.2025 | 224,50 | 224,50 | 224,50 | 224,50 | 0,02% | - |
| 06.08.2025 | 224,45 | 224,45 | 224,45 | 224,45 | -0,36% | - |
| 05.08.2025 | 225,25 | 225,25 | 225,25 | 225,25 | 1,88% | - |
| 04.08.2025 | 221,10 | 221,10 | 221,10 | 221,10 | -3,58% | - |
| 01.08.2025 | 229,30 | 229,30 | 229,30 | 229,30 | -1,92% | - |
| 31.07.2025 | 233,80 | 233,80 | 233,80 | 233,80 | -1,50% | - |
| 30.07.2025 | 236,30 | 237,35 | 236,30 | 237,35 | -0,08% | 30,00 |
| 29.07.2025 | 238,05 | 238,05 | 237,55 | 237,55 | -0,90% | 40,00 |
| 28.07.2025 | 238,50 | 239,70 | 238,50 | 239,70 | 3,36% | 10,00 |
| 25.07.2025 | 231,90 | 231,90 | 231,90 | 231,90 | 0,48% | - |
| 24.07.2025 | 230,80 | 230,80 | 230,80 | 230,80 | -0,77% | - |
| 23.07.2025 | 232,60 | 232,60 | 232,60 | 232,60 | 0,52% | - |
| 22.07.2025 | 231,40 | 231,40 | 231,40 | 231,40 | -1,01% | - |
| 21.07.2025 | 233,75 | 233,75 | 233,75 | 233,75 | 0,04% | - |
| 18.07.2025 | 233,65 | 233,65 | 233,65 | 233,65 | -0,36% | - |
| 17.07.2025 | 234,50 | 234,50 | 234,50 | 234,50 | -0,06% | - |
| 16.07.2025 | 234,65 | 234,65 | 234,65 | 234,65 | -2,80% | - |
| 15.07.2025 | 241,40 | 241,40 | 241,40 | 241,40 | 1,64% | - |
| 14.07.2025 | 237,50 | 237,50 | 237,50 | 237,50 | -0,63% | - |
| 11.07.2025 | 240,00 | 240,00 | 239,00 | 239,00 | 1,19% | 25,00 |
| 10.07.2025 | 236,20 | 236,20 | 236,20 | 236,20 | -1,91% | - |
| 09.07.2025 | 237,95 | 240,80 | 237,95 | 240,80 | 1,54% | 1,00 |
| 08.07.2025 | 236,75 | 237,20 | 236,45 | 237,15 | -0,02% | 62,00 |
| 07.07.2025 | 237,20 | 237,20 | 237,20 | 237,20 | -0,17% | - |
| 04.07.2025 | 236,10 | 237,60 | 236,10 | 237,60 | 1,26% | 60,00 |
| 03.07.2025 | 234,65 | 234,65 | 234,65 | 234,65 | -0,38% | - |
| 02.07.2025 | 235,55 | 235,55 | 235,55 | 235,55 | 2,06% | - |
| 01.07.2025 | 230,80 | 230,80 | 230,80 | 230,80 | -1,79% | - |
| 30.06.2025 | 235,00 | 235,00 | 235,00 | 235,00 | 2,06% | 110,00 |
| 27.06.2025 | 230,25 | 230,25 | 230,25 | 230,25 | 0,88% | - |
| 26.06.2025 | 227,35 | 228,25 | 227,35 | 228,25 | -1,08% | 10,00 |
| 25.06.2025 | 230,75 | 230,75 | 230,75 | 230,75 | 1,05% | - |
| 24.06.2025 | 228,35 | 228,35 | 228,35 | 228,35 | 1,65% | - |
| 23.06.2025 | 224,65 | 224,65 | 224,65 | 224,65 | 0,67% | 150,00 |
| 20.06.2025 | 222,90 | 223,15 | 222,90 | 223,15 | 0,27% | 7,00 |
| 19.06.2025 | 222,55 | 222,55 | 222,55 | 222,55 | 0,25% | - |
| 18.06.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 0,25% | - |
| 17.06.2025 | 221,45 | 221,45 | 221,45 | 221,45 | 0,43% | - |
| 16.06.2025 | 220,50 | 220,50 | 220,50 | 220,50 | -2,82% | - |
| 13.06.2025 | 224,55 | 226,90 | 224,55 | 226,90 | -0,48% | 5,00 |
| 12.06.2025 | 229,00 | 230,15 | 228,00 | 228,00 | -2,31% | 30,00 |
| 11.06.2025 | 233,40 | 233,40 | 233,40 | 233,40 | 0,65% | - |
| 10.06.2025 | 231,90 | 231,90 | 231,90 | 231,90 | -0,09% | - |
| 09.06.2025 | 232,10 | 232,10 | 232,10 | 232,10 | 1,71% | - |
| 06.06.2025 | 228,20 | 228,20 | 228,20 | 228,20 | -0,35% | - |
| 05.06.2025 | 229,00 | 229,00 | 229,00 | 229,00 | -1,27% | - |
| 04.06.2025 | 231,95 | 231,95 | 231,95 | 231,95 | 1,96% | - |
| 03.06.2025 | 227,50 | 227,50 | 227,50 | 227,50 | -1,13% | - |
| 02.06.2025 | 230,10 | 230,10 | 230,10 | 230,10 | -0,93% | - |
| 30.05.2025 | 232,25 | 232,25 | 232,25 | 232,25 | -1,84% | - |
| 29.05.2025 | 238,10 | 238,10 | 236,60 | 236,60 | 1,09% | 30,00 |
| 28.05.2025 | 234,05 | 234,05 | 234,05 | 234,05 | -0,09% | - |
| 27.05.2025 | 227,80 | 234,25 | 227,80 | 234,25 | 2,70% | 5,00 |
| 26.05.2025 | 227,10 | 228,10 | 227,10 | 228,10 | -0,24% | 16,00 |
| 23.05.2025 | 228,65 | 228,65 | 228,65 | 228,65 | -1,02% | - |
| 22.05.2025 | 229,30 | 231,00 | 229,30 | 231,00 | -1,35% | 20,00 |
| 21.05.2025 | 233,75 | 234,30 | 233,75 | 234,15 | -2,88% | 200,00 |
| 20.05.2025 | 241,10 | 241,10 | 241,10 | 241,10 | -0,27% | - |
| 19.05.2025 | 241,75 | 241,75 | 241,75 | 241,75 | 0,29% | - |
| 16.05.2025 | 241,05 | 241,05 | 241,05 | 241,05 | -0,84% | - |
| 15.05.2025 | 241,35 | 243,10 | 241,35 | 243,10 | -0,61% | 10,00 |