228,125€
0,77%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 225,85 | 228,15 | 224,68 | 227,77 | 0,62% | - |
| 26.09.2025 | 223,68 | 227,58 | 223,27 | 226,38 | 1,16% | 2,00 |
| 25.09.2025 | 223,25 | 224,65 | 221,58 | 223,77 | 0,43% | - |
| 24.09.2025 | 221,63 | 225,23 | 221,63 | 222,83 | 0,51% | 2,00 |
| 23.09.2025 | 224,52 | 225,68 | 221,33 | 221,70 | -0,99% | 10,00 |
| 22.09.2025 | 228,93 | 228,93 | 223,05 | 223,93 | -2,25% | 10,00 |
| 19.09.2025 | 224,83 | 229,27 | 223,83 | 229,08 | 2,25% | - |
| 18.09.2025 | 220,98 | 226,40 | 220,98 | 224,02 | 1,24% | 2,00 |
| 17.09.2025 | 225,77 | 226,52 | 220,15 | 221,27 | -1,99% | 100,00 |
| 16.09.2025 | 225,48 | 226,83 | 223,13 | 225,77 | 0,16% | 1,00 |
| 15.09.2025 | 227,13 | 228,33 | 224,60 | 225,43 | -0,84% | - |
| 12.09.2025 | 228,38 | 228,43 | 225,55 | 227,33 | -0,66% | - |
| 11.09.2025 | 224,93 | 229,02 | 223,95 | 228,83 | 2,39% | - |
| 10.09.2025 | 225,43 | 229,23 | 223,23 | 223,48 | -1,19% | - |
| 09.09.2025 | 226,93 | 228,83 | 225,98 | 226,18 | -0,26% | - |
| 08.09.2025 | 226,02 | 227,65 | 224,33 | 226,77 | 0,40% | - |
| 05.09.2025 | 230,83 | 231,60 | 223,45 | 225,88 | -2,17% | - |
| 04.09.2025 | 226,68 | 231,60 | 226,68 | 230,88 | 1,63% | - |
| 03.09.2025 | 226,73 | 229,38 | 225,13 | 227,18 | 0,00% | - |
| 02.09.2025 | 228,93 | 229,77 | 224,40 | 227,18 | -0,83% | - |
| 01.09.2025 | 228,68 | 229,50 | 228,18 | 229,08 | 0,04% | 4,00 |
| 29.08.2025 | 231,38 | 231,85 | 227,50 | 228,98 | -1,08% | - |
| 28.08.2025 | 233,27 | 233,27 | 230,58 | 231,48 | -0,16% | - |
| 27.08.2025 | 230,13 | 232,68 | 229,52 | 231,85 | 0,74% | - |
| 26.08.2025 | 231,33 | 232,23 | 229,08 | 230,15 | -0,55% | 5,00 |
| 25.08.2025 | 233,63 | 233,98 | 230,95 | 231,43 | -0,92% | 4,00 |
| 22.08.2025 | 226,00 | 234,23 | 225,73 | 233,58 | 3,36% | - |
| 21.08.2025 | 225,58 | 226,88 | 224,08 | 225,98 | -0,09% | - |
| 20.08.2025 | 229,08 | 230,45 | 226,02 | 226,18 | -1,26% | - |
| 19.08.2025 | 228,05 | 231,52 | 227,20 | 229,05 | 0,30% | - |
| 18.08.2025 | 226,63 | 228,88 | 225,90 | 228,38 | 0,77% | 21,00 |
| 15.08.2025 | 230,27 | 230,27 | 226,23 | 226,63 | -1,03% | - |
| 14.08.2025 | 230,48 | 230,93 | 228,00 | 228,98 | -0,74% | - |
| 13.08.2025 | 227,27 | 231,00 | 225,80 | 230,68 | 1,65% | - |
| 12.08.2025 | 221,88 | 227,38 | 221,83 | 226,93 | 2,05% | - |
| 11.08.2025 | 223,30 | 224,93 | 221,02 | 222,38 | -0,37% | 28,00 |
| 08.08.2025 | 223,43 | 225,58 | 221,13 | 223,20 | -0,23% | 11,00 |
| 07.08.2025 | 226,33 | 228,85 | 223,27 | 223,73 | -0,71% | 40,00 |
| 06.08.2025 | 224,40 | 225,75 | 221,13 | 225,33 | 0,39% | - |
| 05.08.2025 | 223,98 | 227,33 | 221,00 | 224,45 | 0,07% | 12,00 |
| 04.08.2025 | 220,33 | 224,35 | 220,33 | 224,30 | 1,67% | 6,00 |
| 01.08.2025 | 231,27 | 232,63 | 219,38 | 220,63 | -4,52% | 5,00 |
| 31.07.2025 | 233,93 | 237,02 | 230,43 | 231,08 | -2,32% | - |
| 30.07.2025 | 236,83 | 240,95 | 235,63 | 236,58 | -0,06% | 5,00 |
| 29.07.2025 | 238,00 | 240,38 | 236,15 | 236,73 | -0,46% | 30,00 |
| 28.07.2025 | 238,02 | 240,68 | 237,80 | 237,83 | 0,07% | 1,00 |
| 25.07.2025 | 232,33 | 237,68 | 232,10 | 237,65 | 2,28% | - |
| 24.07.2025 | 231,83 | 234,88 | 230,75 | 232,35 | 0,12% | - |
| 23.07.2025 | 232,23 | 233,80 | 230,43 | 232,08 | -0,10% | - |
| 22.07.2025 | 232,13 | 233,43 | 229,75 | 232,30 | 0,02% | - |
| 21.07.2025 | 234,63 | 235,15 | 231,98 | 232,25 | -0,96% | - |
| 18.07.2025 | 234,18 | 235,30 | 232,33 | 234,50 | 0,17% | - |
| 17.07.2025 | 235,00 | 237,02 | 233,05 | 234,10 | -0,45% | - |
| 16.07.2025 | 236,80 | 239,30 | 232,98 | 235,15 | -0,79% | - |
| 15.07.2025 | 242,50 | 243,38 | 236,75 | 237,02 | -2,27% | 5,00 |
| 14.07.2025 | 240,88 | 243,02 | 238,75 | 242,52 | 0,66% | 1,00 |
| 11.07.2025 | 241,30 | 241,68 | 238,65 | 240,93 | -0,24% | - |
| 10.07.2025 | 239,75 | 242,98 | 236,93 | 241,50 | 1,37% | - |
| 09.07.2025 | 238,80 | 241,05 | 237,70 | 238,23 | -0,26% | 5,00 |
| 08.07.2025 | 237,80 | 241,20 | 235,05 | 238,85 | 0,61% | - |
| 07.07.2025 | 236,83 | 239,35 | 235,30 | 237,40 | 0,50% | 187,00 |
| 04.07.2025 | 238,10 | 238,10 | 235,95 | 236,23 | -0,81% | 13,00 |
| 03.07.2025 | 235,43 | 239,23 | 232,48 | 238,15 | 1,25% | 4,00 |
| 02.07.2025 | 235,55 | 237,05 | 233,77 | 235,20 | -0,30% | 1,00 |
| 01.07.2025 | 231,77 | 237,02 | 230,75 | 235,90 | 1,68% | - |
| 30.06.2025 | 231,68 | 232,45 | 230,13 | 232,00 | -0,72% | - |
| 27.06.2025 | 230,40 | 234,18 | 229,48 | 233,68 | 1,41% | - |
| 26.06.2025 | 227,88 | 231,18 | 227,13 | 230,43 | 0,96% | - |
| 25.06.2025 | 231,52 | 232,43 | 227,27 | 228,23 | -1,40% | - |
| 24.06.2025 | 229,05 | 232,75 | 228,35 | 231,48 | 1,45% | - |
| 23.06.2025 | 225,83 | 228,35 | 222,08 | 228,18 | 1,04% | 70,00 |
| 20.06.2025 | 223,73 | 227,25 | 222,90 | 225,83 | 1,31% | 11,00 |
| 19.06.2025 | 224,38 | 224,73 | 222,30 | 222,90 | -0,68% | - |
| 18.06.2025 | 222,38 | 226,80 | 222,33 | 224,43 | 0,56% | - |
| 17.06.2025 | 222,23 | 224,95 | 220,85 | 223,18 | 0,07% | - |
| 16.06.2025 | 221,30 | 223,85 | 220,75 | 223,02 | 1,17% | - |
| 13.06.2025 | 227,25 | 229,63 | 219,65 | 220,45 | -2,96% | 550,00 |
| 12.06.2025 | 231,63 | 231,63 | 226,38 | 227,18 | -1,96% | - |
| 11.06.2025 | 234,58 | 235,18 | 230,98 | 231,73 | -1,23% | - |
| 10.06.2025 | 232,88 | 235,63 | 231,27 | 234,60 | 0,74% | - |
| 09.06.2025 | 233,10 | 234,75 | 231,85 | 232,88 | -0,13% | - |
| 06.06.2025 | 227,05 | 233,40 | 227,05 | 233,18 | 2,71% | - |
| 05.06.2025 | 229,43 | 230,18 | 226,93 | 227,02 | -1,11% | - |
| 04.06.2025 | 232,58 | 233,08 | 229,38 | 229,58 | -1,36% | - |
| 03.06.2025 | 227,90 | 233,38 | 227,13 | 232,75 | 1,98% | - |
| 02.06.2025 | 232,58 | 232,58 | 226,25 | 228,23 | -1,88% | - |
| 30.05.2025 | 231,93 | 234,00 | 230,80 | 232,60 | 0,31% | - |
| 29.05.2025 | 233,18 | 239,08 | 229,52 | 231,88 | -1,06% | - |
| 28.05.2025 | 233,52 | 236,08 | 233,52 | 234,35 | -0,23% | - |
| 27.05.2025 | 228,93 | 235,00 | 228,25 | 234,90 | 2,61% | 26,00 |
| 26.05.2025 | 226,13 | 229,23 | 225,90 | 228,93 | 0,83% | - |
| 23.05.2025 | 229,45 | 230,02 | 225,25 | 227,05 | -1,72% | - |
| 22.05.2025 | 230,13 | 232,30 | 228,95 | 231,02 | 0,25% | 1,00 |
| 21.05.2025 | 235,33 | 235,65 | 229,63 | 230,45 | -2,76% | - |
| 20.05.2025 | 242,95 | 243,50 | 236,55 | 237,00 | -2,41% | - |
| 19.05.2025 | 241,88 | 243,75 | 239,33 | 242,85 | -0,90% | - |
| 16.05.2025 | 242,65 | 245,15 | 240,85 | 245,05 | 0,99% | - |
| 15.05.2025 | 244,75 | 244,75 | 241,40 | 242,65 | -0,60% | - |
| 14.05.2025 | 245,40 | 245,70 | 242,08 | 244,13 | -0,46% | - |
| 13.05.2025 | 245,20 | 247,00 | 242,90 | 245,25 | 0,01% | 4,00 |