219,625€
1,90%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 214,70 | 220,30 | 214,70 | 219,68 | 1,93% | - |
| 18.09.2024 | 212,02 | 216,52 | 211,88 | 215,52 | 1,75% | - |
| 17.09.2024 | 208,80 | 212,70 | 208,75 | 211,83 | 1,39% | 35,00 |
| 16.09.2024 | 208,93 | 211,48 | 208,30 | 208,93 | 0,00% | - |
| 13.09.2024 | 208,13 | 209,73 | 207,20 | 208,93 | 0,31% | - |
| 12.09.2024 | 204,95 | 208,88 | 204,95 | 208,27 | 0,79% | - |
| 11.09.2024 | 204,77 | 206,65 | 201,50 | 206,65 | 0,92% | 11,00 |
| 10.09.2024 | 207,60 | 207,83 | 201,38 | 204,77 | -1,35% | - |
| 09.09.2024 | 204,98 | 209,10 | 204,98 | 207,58 | 1,19% | - |
| 06.09.2024 | 206,58 | 210,20 | 204,55 | 205,13 | -0,70% | - |
| 05.09.2024 | 207,05 | 207,50 | 204,43 | 206,58 | -0,37% | - |
| 04.09.2024 | 208,95 | 208,95 | 206,18 | 207,35 | -0,75% | 133,00 |
| 03.09.2024 | 212,38 | 212,63 | 208,15 | 208,93 | -1,62% | - |
| 02.09.2024 | 212,83 | 212,83 | 211,48 | 212,38 | -0,32% | - |
| 30.08.2024 | 209,23 | 213,05 | 208,85 | 213,05 | 1,83% | - |
| 29.08.2024 | 204,45 | 210,80 | 203,40 | 209,23 | 2,34% | - |
| 28.08.2024 | 202,83 | 205,15 | 202,83 | 204,45 | 0,80% | - |
| 27.08.2024 | 201,30 | 204,33 | 200,80 | 202,83 | 0,88% | - |
| 26.08.2024 | 201,45 | 204,52 | 200,34 | 201,05 | -0,17% | - |
| 23.08.2024 | 202,00 | 203,88 | 201,15 | 201,40 | -0,35% | - |
| 22.08.2024 | 201,35 | 203,25 | 200,51 | 202,10 | 0,42% | - |
| 21.08.2024 | 200,52 | 202,15 | 200,22 | 201,25 | 0,36% | - |
| 20.08.2024 | 203,13 | 203,60 | 200,08 | 200,52 | -1,30% | - |
| 19.08.2024 | 199,97 | 203,85 | 199,62 | 203,18 | 1,60% | - |
| 16.08.2024 | 202,30 | 202,85 | 199,65 | 199,97 | -1,03% | 6,00 |
| 15.08.2024 | 197,15 | 203,05 | 197,15 | 202,05 | 2,44% | - |
| 14.08.2024 | 196,88 | 197,50 | 195,34 | 197,23 | 0,13% | 53,00 |
| 13.08.2024 | 196,27 | 197,37 | 194,90 | 196,98 | 0,37% | - |
| 12.08.2024 | 199,67 | 200,13 | 196,15 | 196,25 | -1,73% | - |
| 09.08.2024 | 197,65 | 200,43 | 196,07 | 199,72 | 1,00% | - |
| 08.08.2024 | 198,21 | 199,73 | 195,39 | 197,73 | -0,21% | - |
| 07.08.2024 | 196,84 | 202,08 | 195,87 | 198,15 | 0,57% | - |
| 06.08.2024 | 193,01 | 199,74 | 192,95 | 197,03 | 1,97% | 43,00 |
| 05.08.2024 | 195,83 | 195,83 | 183,37 | 193,22 | -1,35% | 18,00 |
| 02.08.2024 | 202,75 | 202,75 | 193,18 | 195,87 | -3,42% | 5,00 |
| 01.08.2024 | 210,52 | 211,10 | 199,92 | 202,80 | -3,13% | - |
| 31.07.2024 | 220,77 | 223,85 | 206,05 | 209,35 | -5,35% | 36,00 |
| 30.07.2024 | 219,70 | 223,58 | 219,70 | 221,18 | 0,40% | - |
| 29.07.2024 | 217,95 | 221,33 | 217,80 | 220,30 | 1,19% | - |
| 26.07.2024 | 215,90 | 218,75 | 215,68 | 217,70 | 0,88% | - |
| 25.07.2024 | 216,83 | 218,68 | 214,48 | 215,80 | -0,50% | 3,00 |
| 24.07.2024 | 223,27 | 224,48 | 216,68 | 216,88 | -2,80% | - |
| 23.07.2024 | 223,08 | 226,25 | 222,58 | 223,13 | 0,17% | - |
| 22.07.2024 | 224,00 | 225,10 | 221,77 | 222,75 | -0,57% | 4,00 |
| 19.07.2024 | 224,93 | 225,70 | 222,98 | 224,02 | -0,38% | - |
| 18.07.2024 | 226,43 | 227,68 | 224,00 | 224,88 | -0,71% | 5,00 |
| 17.07.2024 | 234,10 | 234,10 | 226,35 | 226,48 | -3,26% | 100,00 |
| 16.07.2024 | 226,43 | 234,40 | 225,93 | 234,10 | 3,60% | - |
| 15.07.2024 | 221,68 | 226,43 | 221,68 | 225,98 | 1,61% | - |
| 12.07.2024 | 220,45 | 225,05 | 220,20 | 222,40 | 0,83% | - |
| 11.07.2024 | 224,30 | 224,30 | 219,75 | 220,58 | -1,53% | - |
| 10.07.2024 | 220,20 | 224,18 | 219,15 | 224,00 | 1,71% | 10,00 |
| 09.07.2024 | 221,63 | 223,30 | 219,52 | 220,23 | -0,63% | - |
| 08.07.2024 | 221,83 | 224,00 | 220,80 | 221,63 | -0,19% | - |
| 05.07.2024 | 222,08 | 223,50 | 220,35 | 222,05 | -0,01% | - |
| 04.07.2024 | 222,65 | 222,95 | 221,83 | 222,08 | -0,12% | 1,00 |
| 03.07.2024 | 223,35 | 223,95 | 221,20 | 222,35 | -0,40% | 20,00 |
| 02.07.2024 | 223,00 | 223,70 | 220,65 | 223,25 | 0,08% | - |
| 01.07.2024 | 225,13 | 226,10 | 221,25 | 223,08 | -1,05% | - |
| 28.06.2024 | 226,33 | 230,68 | 225,05 | 225,45 | -0,39% | 48,00 |
| 27.06.2024 | 224,73 | 226,85 | 224,23 | 226,33 | 0,41% | 10,00 |
| 26.06.2024 | 228,48 | 229,23 | 224,30 | 225,40 | -1,25% | - |
| 25.06.2024 | 228,98 | 230,55 | 227,73 | 228,25 | -0,23% | - |
| 24.06.2024 | 227,77 | 229,40 | 226,27 | 228,77 | 0,35% | - |
| 21.06.2024 | 228,65 | 229,65 | 226,70 | 227,98 | 0,26% | 3,00 |
| 20.06.2024 | 225,77 | 228,60 | 225,77 | 227,38 | 0,71% | 23,00 |
| 19.06.2024 | 226,33 | 226,73 | 225,68 | 225,77 | -0,24% | - |
| 18.06.2024 | 229,30 | 230,30 | 225,27 | 226,33 | -0,80% | 10,00 |
| 17.06.2024 | 224,00 | 228,33 | 221,73 | 228,15 | 1,90% | 2,00 |
| 14.06.2024 | 223,50 | 224,55 | 220,05 | 223,90 | -0,04% | - |
| 13.06.2024 | 218,70 | 224,13 | 217,33 | 224,00 | 2,29% | - |
| 12.06.2024 | 216,63 | 219,10 | 216,18 | 218,98 | 1,10% | 5,00 |
| 11.06.2024 | 216,08 | 217,10 | 214,48 | 216,60 | 0,20% | 15,00 |
| 10.06.2024 | 213,98 | 216,90 | 213,95 | 216,18 | 1,10% | - |
| 07.06.2024 | 213,05 | 215,25 | 212,52 | 213,83 | 0,79% | - |
| 06.06.2024 | 213,48 | 216,43 | 212,08 | 212,15 | -0,89% | - |
| 05.06.2024 | 211,83 | 215,20 | 210,95 | 214,05 | 1,05% | 24,00 |
| 04.06.2024 | 209,45 | 212,95 | 208,50 | 211,83 | 1,22% | 40,00 |
| 03.06.2024 | 213,00 | 214,38 | 207,68 | 209,27 | -1,75% | 20,00 |
| 31.05.2024 | 211,38 | 214,10 | 209,48 | 213,00 | 0,74% | - |
| 30.05.2024 | 211,52 | 212,60 | 209,18 | 211,43 | -0,05% | - |
| 29.05.2024 | 216,18 | 216,18 | 210,68 | 211,52 | -1,82% | - |
| 28.05.2024 | 217,33 | 218,55 | 214,60 | 215,45 | -0,84% | - |
| 27.05.2024 | 217,93 | 218,48 | 216,65 | 217,27 | -0,36% | - |
| 24.05.2024 | 215,93 | 218,18 | 214,02 | 218,05 | 1,62% | - |
| 23.05.2024 | 218,25 | 218,25 | 214,20 | 214,58 | -1,42% | - |
| 22.05.2024 | 219,52 | 220,83 | 217,52 | 217,68 | -0,84% | 43,00 |
| 21.05.2024 | 221,35 | 221,98 | 218,45 | 219,52 | -0,79% | - |
| 20.05.2024 | 218,73 | 221,45 | 218,30 | 221,27 | 1,13% | - |
| 17.05.2024 | 220,08 | 220,68 | 217,38 | 218,80 | -0,50% | 92,00 |
| 16.05.2024 | 216,77 | 220,27 | 216,38 | 219,90 | 1,56% | - |
| 15.05.2024 | 217,65 | 219,10 | 216,18 | 216,52 | -0,95% | - |
| 14.05.2024 | 221,70 | 221,70 | 217,90 | 218,60 | -0,91% | 1,00 |
| 13.05.2024 | 223,23 | 223,65 | 218,90 | 220,60 | -1,18% | 2,00 |
| 10.05.2024 | 220,33 | 223,40 | 220,33 | 223,23 | 1,32% | 20,00 |
| 09.05.2024 | 220,85 | 220,85 | 214,45 | 220,33 | 0,70% | - |
| 08.05.2024 | 219,45 | 220,25 | 218,23 | 218,80 | -0,28% | - |
| 07.05.2024 | 219,02 | 221,10 | 218,25 | 219,43 | 0,18% | - |
| 06.05.2024 | 217,85 | 220,33 | 216,68 | 219,02 | 0,50% | - |
| 03.05.2024 | 219,60 | 221,48 | 217,65 | 217,93 | -0,63% | 18,00 |