205,775€
-6,32%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 214,45 | 214,77 | 200,85 | 205,90 | -6,26% | 85,00 |
| 02.04.2025 | 219,65 | 219,65 | 219,65 | 219,65 | 0,30% | - |
| 01.04.2025 | 219,00 | 219,00 | 219,00 | 219,00 | 1,04% | - |
| 31.03.2025 | 216,75 | 216,75 | 216,75 | 216,75 | -4,14% | - |
| 28.03.2025 | 226,10 | 226,10 | 226,10 | 226,10 | 0,24% | - |
| 27.03.2025 | 228,55 | 228,55 | 225,55 | 225,55 | -0,79% | 26,00 |
| 26.03.2025 | 227,35 | 227,35 | 227,35 | 227,35 | 1,47% | - |
| 25.03.2025 | 224,05 | 224,05 | 224,05 | 224,05 | 0,47% | - |
| 24.03.2025 | 219,90 | 223,00 | 219,90 | 223,00 | 4,30% | 18,00 |
| 21.03.2025 | 225,15 | 225,15 | 213,80 | 213,80 | -5,81% | 185,00 |
| 20.03.2025 | 227,00 | 227,00 | 227,00 | 227,00 | 3,37% | - |
| 19.03.2025 | 219,60 | 219,60 | 219,60 | 219,60 | -0,41% | - |
| 18.03.2025 | 226,10 | 226,10 | 220,00 | 220,50 | -0,50% | 55,00 |
| 17.03.2025 | 221,60 | 221,60 | 221,60 | 221,60 | 0,86% | - |
| 14.03.2025 | 219,70 | 219,70 | 219,70 | 219,70 | -0,72% | - |
| 13.03.2025 | 222,25 | 222,25 | 221,30 | 221,30 | -1,23% | 25,00 |
| 12.03.2025 | 227,05 | 227,05 | 224,05 | 224,05 | -0,29% | 30,00 |
| 11.03.2025 | 231,90 | 232,00 | 224,70 | 224,70 | -6,69% | 78,00 |
| 10.03.2025 | 240,80 | 240,80 | 240,80 | 240,80 | -0,56% | - |
| 07.03.2025 | 242,05 | 242,15 | 242,05 | 242,15 | -1,76% | 5,00 |
| 06.03.2025 | 250,05 | 250,05 | 246,50 | 246,50 | -3,20% | 23,00 |
| 05.03.2025 | 257,00 | 257,00 | 254,65 | 254,65 | -0,78% | 11,00 |
| 04.03.2025 | 264,30 | 264,30 | 255,80 | 256,65 | -2,71% | 21,00 |
| 03.03.2025 | 270,05 | 270,05 | 263,80 | 263,80 | -2,62% | 61,00 |
| 28.02.2025 | 265,85 | 270,90 | 265,85 | 270,90 | 0,91% | 6,00 |
| 27.02.2025 | 268,45 | 268,45 | 268,45 | 268,45 | -0,57% | - |
| 26.02.2025 | 264,10 | 270,00 | 264,10 | 270,00 | 3,11% | 375,00 |
| 25.02.2025 | 263,30 | 263,30 | 261,85 | 261,85 | -0,85% | 25,00 |
| 24.02.2025 | 264,10 | 264,10 | 264,10 | 264,10 | -3,17% | - |
| 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% | - |