265,275€
-3,24%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 272,75 | 272,75 | 272,75 | 272,75 | -0,51% | - |
| 20.02.2025 | 274,15 | 274,15 | 274,15 | 274,15 | -0,40% | - |
| 19.02.2025 | 275,25 | 275,25 | 275,25 | 275,25 | 1,98% | - |
| 18.02.2025 | 269,90 | 269,90 | 269,90 | 269,90 | -0,55% | - |
| 17.02.2025 | 269,55 | 271,40 | 269,55 | 271,40 | -1,97% | 465,00 |
| 14.02.2025 | 274,95 | 276,85 | 274,95 | 276,85 | -0,36% | 12,00 |
| 13.02.2025 | 277,85 | 277,85 | 277,85 | 277,85 | 0,11% | - |
| 12.02.2025 | 276,35 | 277,55 | 276,35 | 277,55 | -4,87% | 40,00 |
| 11.02.2025 | 293,90 | 293,90 | 291,75 | 291,75 | -1,08% | 15,00 |
| 10.02.2025 | 294,95 | 294,95 | 294,95 | 294,95 | 1,18% | - |
| 07.02.2025 | 291,50 | 291,50 | 291,50 | 291,50 | -0,56% | - |
| 06.02.2025 | 283,15 | 293,15 | 283,15 | 293,15 | 5,83% | 15,00 |
| 05.02.2025 | 277,00 | 277,00 | 277,00 | 277,00 | -1,27% | - |
| 04.02.2025 | 280,55 | 280,55 | 280,55 | 280,55 | 1,52% | - |
| 03.02.2025 | 276,35 | 276,35 | 276,35 | 276,35 | -3,37% | - |
| 31.01.2025 | 280,90 | 286,00 | 280,90 | 286,00 | 1,44% | 70,00 |
| 30.01.2025 | 278,80 | 281,95 | 278,80 | 281,95 | 2,38% | 200,00 |
| 29.01.2025 | 275,40 | 275,40 | 275,40 | 275,40 | 0,55% | - |
| 28.01.2025 | 273,90 | 273,90 | 273,90 | 273,90 | 2,99% | - |
| 27.01.2025 | 268,35 | 268,85 | 265,95 | 265,95 | -2,03% | 30,00 |
| 24.01.2025 | 271,45 | 271,45 | 271,45 | 271,45 | 1,34% | - |
| 23.01.2025 | 268,25 | 268,25 | 267,85 | 267,85 | 0,77% | 60,00 |
| 22.01.2025 | 265,80 | 265,80 | 265,80 | 265,80 | 1,53% | - |
| 21.01.2025 | 266,90 | 266,90 | 261,80 | 261,80 | -2,28% | 75,00 |
| 20.01.2025 | 267,90 | 267,90 | 267,90 | 267,90 | 0,04% | - |
| 17.01.2025 | 267,80 | 267,80 | 267,80 | 267,80 | 0,15% | - |
| 16.01.2025 | 267,40 | 267,40 | 267,40 | 267,40 | -0,17% | - |
| 15.01.2025 | 267,85 | 267,85 | 267,85 | 267,85 | 1,04% | - |
| 14.01.2025 | 265,10 | 265,10 | 265,10 | 265,10 | 0,80% | - |
| 13.01.2025 | 263,00 | 263,00 | 263,00 | 263,00 | -0,40% | - |
| 10.01.2025 | 264,05 | 264,05 | 264,05 | 264,05 | -0,06% | - |
| 09.01.2025 | 264,20 | 264,20 | 264,20 | 264,20 | 1,54% | - |
| 08.01.2025 | 260,20 | 260,20 | 260,20 | 260,20 | -1,16% | - |
| 07.01.2025 | 261,10 | 263,25 | 261,10 | 263,25 | -0,98% | 25,00 |
| 06.01.2025 | 265,85 | 265,85 | 265,85 | 265,85 | -0,19% | - |
| 03.01.2025 | 266,35 | 266,35 | 266,35 | 266,35 | -1,21% | - |
| 02.01.2025 | 269,60 | 269,60 | 269,60 | 269,60 | -0,28% | - |
| 30.12.2024 | 270,35 | 270,35 | 270,35 | 270,35 | -1,30% | - |
| 27.12.2024 | 273,90 | 273,90 | 273,90 | 273,90 | 0,66% | - |
| 23.12.2024 | 272,10 | 272,10 | 272,10 | 272,10 | 1,87% | - |
| 20.12.2024 | 267,10 | 267,10 | 267,10 | 267,10 | 0,19% | - |
| 19.12.2024 | 266,60 | 266,60 | 266,60 | 266,60 | -3,02% | - |
| 18.12.2024 | 274,90 | 274,90 | 274,90 | 274,90 | 0,44% | - |
| 17.12.2024 | 275,25 | 275,25 | 273,70 | 273,70 | 0,00% | 68,00 |
| 16.12.2024 | 272,25 | 273,70 | 272,25 | 273,70 | -1,10% | 35,00 |
| 13.12.2024 | 275,25 | 276,75 | 275,25 | 276,75 | -0,75% | 4,00 |
| 12.12.2024 | 276,05 | 278,85 | 276,05 | 278,85 | 2,37% | 30,00 |
| 11.12.2024 | 272,40 | 272,40 | 272,40 | 272,40 | 0,48% | - |
| 10.12.2024 | 271,10 | 271,10 | 271,10 | 271,10 | -1,92% | - |
| 09.12.2024 | 276,25 | 278,00 | 276,25 | 276,40 | 0,14% | 30,00 |
| 06.12.2024 | 276,00 | 276,00 | 276,00 | 276,00 | 0,69% | - |
| 05.12.2024 | 274,10 | 274,10 | 274,10 | 274,10 | 0,70% | - |
| 04.12.2024 | 270,50 | 272,20 | 270,50 | 272,20 | 0,17% | 23,00 |
| 03.12.2024 | 271,75 | 271,75 | 271,75 | 271,75 | -1,40% | - |
| 02.12.2024 | 273,30 | 275,60 | 273,30 | 275,60 | 2,47% | 26,00 |
| 29.11.2024 | 268,95 | 268,95 | 268,95 | 268,95 | 0,00% | - |
| 28.11.2024 | 270,00 | 270,00 | 268,95 | 268,95 | -1,91% | 2,00 |
| 27.11.2024 | 274,20 | 274,20 | 274,20 | 274,20 | -0,47% | - |
| 26.11.2024 | 274,10 | 275,50 | 274,10 | 275,50 | -0,05% | 20,00 |
| 25.11.2024 | 271,95 | 275,65 | 271,95 | 275,65 | 2,07% | 10,00 |
| 22.11.2024 | 270,05 | 270,05 | 270,05 | 270,05 | -0,16% | - |
| 21.11.2024 | 265,02 | 270,73 | 264,30 | 270,48 | 2,67% | - |
| 20.11.2024 | 263,45 | 263,45 | 263,45 | 263,45 | 0,11% | - |
| 19.11.2024 | 265,05 | 265,05 | 263,00 | 263,15 | -0,13% | 73,00 |
| 18.11.2024 | 263,50 | 263,50 | 263,50 | 263,50 | -0,62% | - |
| 15.11.2024 | 265,15 | 265,15 | 265,15 | 265,15 | -2,43% | - |
| 14.11.2024 | 270,25 | 271,75 | 270,25 | 271,75 | 1,49% | 9,00 |
| 13.11.2024 | 267,75 | 267,75 | 267,75 | 267,75 | -0,69% | - |
| 12.11.2024 | 267,65 | 269,60 | 267,65 | 269,60 | 2,30% | 2,00 |
| 11.11.2024 | 261,65 | 263,55 | 261,65 | 263,55 | 2,61% | 10,00 |
| 08.11.2024 | 256,85 | 256,85 | 256,85 | 256,85 | 0,20% | - |
| 07.11.2024 | 256,35 | 256,35 | 256,35 | 256,35 | 3,06% | - |
| 06.11.2024 | 247,50 | 248,75 | 247,50 | 248,75 | 5,90% | 42,00 |
| 05.11.2024 | 234,90 | 234,90 | 234,90 | 234,90 | 0,53% | - |
| 04.11.2024 | 238,30 | 238,30 | 233,65 | 233,65 | -1,89% | 19,00 |
| 01.11.2024 | 238,15 | 238,15 | 238,15 | 238,15 | -1,45% | - |
| 31.10.2024 | 241,65 | 241,65 | 241,65 | 241,65 | -0,45% | - |
| 30.10.2024 | 242,75 | 242,75 | 242,75 | 242,75 | 0,31% | - |
| 29.10.2024 | 242,00 | 242,00 | 242,00 | 242,00 | -0,19% | - |
| 28.10.2024 | 243,10 | 243,10 | 242,45 | 242,45 | 1,04% | 6,00 |
| 25.10.2024 | 239,95 | 239,95 | 239,95 | 239,95 | 0,88% | - |
| 24.10.2024 | 237,85 | 237,85 | 237,85 | 237,85 | -1,96% | - |
| 23.10.2024 | 244,15 | 244,15 | 242,60 | 242,60 | -0,39% | 36,00 |
| 22.10.2024 | 243,55 | 243,55 | 243,55 | 243,55 | -0,43% | - |
| 21.10.2024 | 245,00 | 245,00 | 244,60 | 244,60 | 0,64% | 5,00 |
| 18.10.2024 | 243,05 | 243,05 | 243,05 | 243,05 | -0,65% | - |
| 17.10.2024 | 240,80 | 244,65 | 240,80 | 244,65 | 2,66% | 4,00 |
| 16.10.2024 | 238,30 | 238,30 | 238,30 | 238,30 | -0,50% | - |
| 15.10.2024 | 239,50 | 239,50 | 239,50 | 239,50 | 0,04% | - |
| 14.10.2024 | 239,40 | 239,40 | 239,40 | 239,40 | 0,78% | - |
| 11.10.2024 | 237,55 | 237,55 | 237,55 | 237,55 | -0,34% | - |
| 10.10.2024 | 238,35 | 238,35 | 238,35 | 238,35 | 2,43% | - |
| 09.10.2024 | 232,70 | 232,70 | 232,70 | 232,70 | -0,28% | - |
| 08.10.2024 | 231,40 | 233,35 | 231,40 | 233,35 | 0,95% | 6,00 |
| 07.10.2024 | 231,15 | 231,15 | 231,15 | 231,15 | 2,48% | - |
| 04.10.2024 | 225,55 | 225,55 | 225,55 | 225,55 | 0,49% | - |
| 03.10.2024 | 224,45 | 224,45 | 224,45 | 224,45 | 1,58% | - |
| 02.10.2024 | 220,95 | 220,95 | 220,95 | 220,95 | -0,56% | - |
| 01.10.2024 | 222,20 | 222,20 | 222,20 | 222,20 | -1,75% | - |
| 30.09.2024 | 226,15 | 226,15 | 226,15 | 226,15 | 0,42% | - |