272,950€
3,27%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 224,00 | 225,20 | 224,00 | 225,20 | 2,27% | 15,00 |
| 26.09.2024 | 220,20 | 220,20 | 220,20 | 220,20 | 0,30% | - |
| 25.09.2024 | 219,55 | 219,55 | 219,55 | 219,55 | -0,45% | - |
| 24.09.2024 | 218,15 | 220,55 | 218,15 | 220,55 | 0,98% | 13,00 |
| 23.09.2024 | 218,40 | 218,40 | 218,40 | 218,40 | 0,16% | - |
| 20.09.2024 | 218,05 | 218,05 | 218,05 | 218,05 | -0,25% | - |
| 19.09.2024 | 214,85 | 218,60 | 214,85 | 218,60 | 3,45% | 20,00 |
| 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% | - |