230,375€
-0,16%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 244,60 | 244,60 | 244,60 | 244,60 | 0,20% | - |
| 13.05.2025 | 243,30 | 244,10 | 243,30 | 244,10 | 4,54% | 15,00 |
| 12.05.2025 | 232,10 | 233,50 | 232,10 | 233,50 | 1,52% | 200,00 |
| 09.05.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 1,05% | - |
| 08.05.2025 | 226,50 | 227,60 | 226,50 | 227,60 | 2,66% | 25,00 |
| 07.05.2025 | 221,70 | 221,70 | 221,70 | 221,70 | 2,62% | - |
| 06.05.2025 | 216,05 | 216,05 | 216,05 | 216,05 | -1,57% | - |
| 05.05.2025 | 220,30 | 220,30 | 219,50 | 219,50 | 2,40% | 50,00 |
| 02.05.2025 | 214,35 | 214,35 | 214,35 | 214,35 | 2,63% | - |
| 30.04.2025 | 209,55 | 209,55 | 208,85 | 208,85 | 0,75% | 12,00 |
| 29.04.2025 | 207,30 | 207,30 | 207,30 | 207,30 | 0,51% | - |
| 28.04.2025 | 206,25 | 206,25 | 206,25 | 206,25 | -0,43% | - |
| 25.04.2025 | 207,30 | 207,30 | 207,15 | 207,15 | 3,06% | 5,00 |
| 24.04.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 1,17% | - |
| 23.04.2025 | 196,00 | 198,68 | 196,00 | 198,68 | 4,02% | 50,00 |
| 22.04.2025 | 189,06 | 192,00 | 189,06 | 191,00 | -1,63% | 19,00 |
| 17.04.2025 | 193,48 | 194,16 | 193,48 | 194,16 | 0,60% | 100,00 |
| 16.04.2025 | 193,00 | 193,00 | 193,00 | 193,00 | -1,40% | 3,00 |
| 15.04.2025 | 195,74 | 195,74 | 195,74 | 195,74 | -1,14% | - |
| 14.04.2025 | 199,06 | 199,06 | 197,52 | 198,00 | 0,69% | 120,00 |
| 11.04.2025 | 199,12 | 199,12 | 196,64 | 196,64 | -6,94% | 95,00 |
| 10.04.2025 | 211,30 | 211,30 | 211,30 | 211,30 | 10,87% | - |
| 09.04.2025 | 187,56 | 190,58 | 187,56 | 190,58 | -0,78% | 5,00 |
| 08.04.2025 | 195,00 | 199,50 | 192,08 | 192,08 | 4,78% | 106,00 |
| 07.04.2025 | 188,98 | 188,98 | 183,32 | 183,32 | -8,45% | 76,00 |
| 04.04.2025 | 200,25 | 200,25 | 200,25 | 200,25 | -1,50% | - |
| 03.04.2025 | 212,55 | 212,55 | 203,10 | 203,30 | -7,44% | 131,00 |
| 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% | - |