219,775€
4,01%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 215,88 | 220,25 | 214,85 | 219,73 | 3,99% | - |
| 18.09.2024 | 211,30 | 211,30 | 211,30 | 211,30 | 1,56% | - |
| 17.09.2024 | 208,05 | 208,05 | 208,05 | 208,05 | 0,00% | - |
| 16.09.2024 | 208,05 | 208,05 | 208,05 | 208,05 | 0,31% | 50,00 |
| 13.09.2024 | 207,40 | 207,40 | 207,40 | 207,40 | 0,66% | - |
| 12.09.2024 | 206,05 | 206,05 | 206,05 | 206,05 | 1,68% | - |
| 11.09.2024 | 202,65 | 202,65 | 202,65 | 202,65 | 0,65% | - |
| 10.09.2024 | 205,90 | 205,90 | 201,35 | 201,35 | -1,95% | 10,00 |
| 09.09.2024 | 205,35 | 205,35 | 205,35 | 205,35 | -0,02% | - |
| 06.09.2024 | 205,40 | 205,40 | 205,40 | 205,40 | -0,44% | - |
| 05.09.2024 | 206,30 | 206,30 | 206,30 | 206,30 | -0,60% | - |
| 04.09.2024 | 207,55 | 207,55 | 207,55 | 207,55 | -1,70% | - |
| 03.09.2024 | 211,15 | 211,15 | 211,15 | 211,15 | -0,09% | - |
| 02.09.2024 | 211,40 | 211,40 | 211,15 | 211,35 | 1,29% | 3,00 |
| 30.08.2024 | 208,65 | 208,65 | 208,65 | 208,65 | -0,74% | - |
| 29.08.2024 | 204,30 | 210,20 | 204,30 | 210,20 | 3,27% | 38,00 |
| 28.08.2024 | 203,55 | 203,55 | 203,55 | 203,55 | 1,24% | - |
| 27.08.2024 | 201,05 | 201,05 | 201,05 | 201,05 | -0,10% | - |
| 26.08.2024 | 201,25 | 201,25 | 201,25 | 201,25 | 0,07% | - |
| 23.08.2024 | 201,10 | 201,10 | 201,10 | 201,10 | 0,17% | - |
| 22.08.2024 | 200,75 | 200,75 | 200,75 | 200,75 | -0,62% | - |
| 21.08.2024 | 200,10 | 202,00 | 200,10 | 202,00 | -0,27% | 3,00 |
| 20.08.2024 | 202,55 | 202,55 | 202,55 | 202,55 | 1,75% | - |
| 19.08.2024 | 199,06 | 199,06 | 199,06 | 199,06 | -1,36% | - |
| 16.08.2024 | 200,65 | 201,80 | 200,65 | 201,80 | 2,48% | 5,00 |
| 15.08.2024 | 196,92 | 196,92 | 196,92 | 196,92 | 0,32% | - |
| 14.08.2024 | 196,34 | 196,34 | 196,30 | 196,30 | 0,26% | 50,00 |
| 13.08.2024 | 195,80 | 195,80 | 195,80 | 195,80 | -1,49% | - |
| 12.08.2024 | 198,76 | 198,76 | 198,76 | 198,76 | 0,90% | - |
| 09.08.2024 | 196,98 | 196,98 | 196,98 | 196,98 | 0,84% | - |
| 08.08.2024 | 195,34 | 195,34 | 195,34 | 195,34 | -1,23% | - |
| 07.08.2024 | 197,78 | 197,78 | 197,78 | 197,78 | 2,21% | - |
| 06.08.2024 | 193,50 | 193,50 | 193,50 | 193,50 | 0,13% | - |
| 05.08.2024 | 190,00 | 193,24 | 190,00 | 193,24 | -1,81% | 2,00 |
| 02.08.2024 | 200,65 | 200,65 | 196,80 | 196,80 | -6,73% | 40,00 |
| 01.08.2024 | 209,55 | 211,00 | 209,55 | 211,00 | 1,44% | 200,00 |
| 31.07.2024 | 219,40 | 219,40 | 208,00 | 208,00 | -5,28% | 23,00 |
| 30.07.2024 | 219,60 | 219,60 | 219,60 | 219,60 | 0,76% | - |
| 29.07.2024 | 217,85 | 217,95 | 217,85 | 217,95 | 1,30% | 5,00 |
| 26.07.2024 | 215,15 | 215,15 | 215,15 | 215,15 | -0,49% | - |
| 25.07.2024 | 216,20 | 216,20 | 216,20 | 216,20 | -0,64% | - |
| 24.07.2024 | 222,00 | 222,00 | 217,60 | 217,60 | -2,00% | 45,00 |
| 23.07.2024 | 222,05 | 222,05 | 222,05 | 222,05 | -0,54% | - |
| 22.07.2024 | 223,25 | 223,25 | 223,25 | 223,25 | -0,11% | - |
| 19.07.2024 | 223,50 | 223,50 | 223,50 | 223,50 | -0,67% | - |
| 18.07.2024 | 225,95 | 225,95 | 225,00 | 225,00 | -3,43% | 12,00 |
| 17.07.2024 | 233,00 | 233,00 | 233,00 | 233,00 | 0,87% | - |
| 16.07.2024 | 225,90 | 231,00 | 225,90 | 231,00 | 3,80% | 23,00 |
| 15.07.2024 | 222,55 | 222,55 | 222,55 | 222,55 | 1,09% | - |
| 12.07.2024 | 220,15 | 220,15 | 220,15 | 220,15 | -1,26% | - |
| 11.07.2024 | 222,95 | 222,95 | 222,95 | 222,95 | 1,99% | - |
| 10.07.2024 | 218,60 | 218,60 | 218,60 | 218,60 | -1,82% | - |
| 09.07.2024 | 222,65 | 222,65 | 222,65 | 222,65 | 0,47% | 6,00 |
| 08.07.2024 | 221,60 | 221,60 | 221,60 | 221,60 | 0,23% | - |
| 05.07.2024 | 221,10 | 221,10 | 221,10 | 221,10 | -0,16% | - |
| 04.07.2024 | 221,45 | 221,45 | 221,45 | 221,45 | -0,49% | - |
| 03.07.2024 | 222,55 | 222,55 | 222,55 | 222,55 | 0,13% | - |
| 02.07.2024 | 222,25 | 222,25 | 222,25 | 222,25 | -0,76% | - |
| 01.07.2024 | 223,95 | 223,95 | 223,95 | 223,95 | -0,71% | - |
| 28.06.2024 | 225,55 | 225,55 | 225,55 | 225,55 | 0,36% | - |
| 27.06.2024 | 224,75 | 224,75 | 224,75 | 224,75 | -1,58% | - |
| 26.06.2024 | 227,95 | 228,35 | 227,80 | 228,35 | 0,07% | 155,00 |
| 25.06.2024 | 228,20 | 228,20 | 228,20 | 228,20 | 0,62% | - |
| 24.06.2024 | 226,65 | 226,80 | 226,65 | 226,80 | -0,04% | 57,00 |
| 21.06.2024 | 226,90 | 226,90 | 226,90 | 226,90 | -0,24% | - |
| 20.06.2024 | 225,55 | 227,45 | 225,55 | 227,45 | 0,93% | 75,00 |
| 19.06.2024 | 225,35 | 225,35 | 225,35 | 225,35 | -0,88% | - |
| 18.06.2024 | 227,75 | 227,75 | 227,35 | 227,35 | 1,75% | 3,00 |
| 17.06.2024 | 223,45 | 223,45 | 223,45 | 223,45 | 0,07% | - |
| 14.06.2024 | 223,30 | 223,30 | 223,30 | 223,30 | 1,73% | - |
| 13.06.2024 | 217,90 | 219,50 | 217,90 | 219,50 | 1,64% | 75,00 |
| 12.06.2024 | 215,95 | 215,95 | 215,95 | 215,95 | 0,00% | - |
| 11.06.2024 | 215,20 | 215,95 | 215,20 | 215,95 | 0,93% | 45,00 |
| 10.06.2024 | 213,95 | 213,95 | 213,95 | 213,95 | 0,66% | - |
| 07.06.2024 | 212,55 | 212,55 | 212,55 | 212,55 | -0,21% | - |
| 06.06.2024 | 213,00 | 213,00 | 213,00 | 213,00 | -0,05% | - |
| 05.06.2024 | 211,65 | 213,10 | 211,65 | 213,10 | 2,21% | 9,00 |
| 04.06.2024 | 208,50 | 208,50 | 208,50 | 208,50 | -2,14% | - |
| 03.06.2024 | 213,05 | 213,05 | 213,05 | 213,05 | 1,04% | - |
| 31.05.2024 | 210,85 | 210,85 | 210,85 | 210,85 | 0,86% | - |
| 30.05.2024 | 209,05 | 209,05 | 209,05 | 209,05 | -2,40% | - |
| 29.05.2024 | 214,20 | 214,20 | 214,20 | 214,20 | -0,19% | - |
| 28.05.2024 | 215,90 | 216,40 | 214,60 | 214,60 | -1,20% | 72,00 |
| 27.05.2024 | 217,20 | 217,20 | 217,20 | 217,20 | 0,86% | - |
| 24.05.2024 | 213,95 | 215,35 | 213,95 | 215,35 | -0,76% | 5,00 |
| 23.05.2024 | 217,00 | 217,00 | 217,00 | 217,00 | -0,78% | - |
| 22.05.2024 | 218,70 | 218,70 | 218,70 | 218,70 | -0,66% | - |
| 21.05.2024 | 220,15 | 220,15 | 220,15 | 220,15 | 1,08% | - |
| 20.05.2024 | 217,80 | 217,80 | 217,80 | 217,80 | -0,64% | - |
| 17.05.2024 | 219,20 | 219,20 | 219,20 | 219,20 | 1,46% | - |
| 16.05.2024 | 216,05 | 216,05 | 216,05 | 216,05 | -0,44% | - |
| 15.05.2024 | 217,55 | 218,05 | 217,00 | 217,00 | -0,66% | 37,00 |
| 14.05.2024 | 219,40 | 219,40 | 218,45 | 218,45 | -1,44% | 30,00 |
| 13.05.2024 | 222,55 | 224,00 | 221,65 | 221,65 | 0,54% | 7,00 |
| 10.05.2024 | 220,45 | 220,45 | 220,45 | 220,45 | 1,10% | - |
| 09.05.2024 | 218,05 | 218,05 | 218,05 | 218,05 | -0,59% | - |
| 08.05.2024 | 219,35 | 219,35 | 219,35 | 219,35 | 0,07% | - |
| 07.05.2024 | 219,20 | 219,20 | 219,20 | 219,20 | 0,23% | - |
| 06.05.2024 | 217,40 | 218,70 | 217,40 | 218,70 | -0,55% | 35,00 |
| 03.05.2024 | 219,90 | 219,90 | 219,90 | 219,90 | 0,39% | - |