223,325€
1,11%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 220,45 | 224,85 | 217,27 | 223,98 | 1,40% | 4,00 |
| 01.04.2025 | 219,58 | 221,40 | 216,08 | 220,88 | 0,18% | 20,00 |
| 31.03.2025 | 218,80 | 221,63 | 213,77 | 220,48 | 1,12% | 10,00 |
| 28.03.2025 | 227,02 | 227,88 | 218,02 | 218,02 | -4,14% | - |
| 27.03.2025 | 229,48 | 230,30 | 222,00 | 227,45 | -0,88% | - |
| 26.03.2025 | 229,30 | 232,30 | 227,60 | 229,48 | 0,54% | 3,00 |
| 25.03.2025 | 224,48 | 228,58 | 223,95 | 228,25 | 1,53% | 33,00 |
| 24.03.2025 | 218,93 | 225,30 | 218,93 | 224,80 | 2,29% | 4,00 |
| 21.03.2025 | 226,15 | 226,15 | 212,23 | 219,77 | -2,56% | - |
| 20.03.2025 | 227,08 | 229,18 | 225,48 | 225,55 | -0,69% | - |
| 19.03.2025 | 219,73 | 228,02 | 219,73 | 227,13 | 3,33% | 9,00 |
| 18.03.2025 | 227,18 | 227,20 | 219,20 | 219,80 | -3,18% | - |
| 17.03.2025 | 222,63 | 228,33 | 221,85 | 227,02 | 1,61% | 20,00 |
| 14.03.2025 | 220,15 | 223,83 | 219,18 | 223,43 | 1,81% | - |
| 13.03.2025 | 223,27 | 226,00 | 217,60 | 219,45 | -1,97% | - |
| 12.03.2025 | 225,73 | 229,45 | 220,08 | 223,85 | -0,74% | 27,00 |
| 11.03.2025 | 232,23 | 234,65 | 223,25 | 225,52 | -3,03% | 81,00 |
| 10.03.2025 | 241,90 | 242,02 | 231,27 | 232,58 | -4,05% | 455,00 |
| 07.03.2025 | 242,98 | 244,38 | 236,58 | 242,40 | -0,39% | 4,00 |
| 06.03.2025 | 251,25 | 251,25 | 242,95 | 243,35 | -3,14% | - |
| 05.03.2025 | 261,38 | 261,38 | 248,98 | 251,25 | -1,62% | 12,00 |
| 04.03.2025 | 264,85 | 266,98 | 254,70 | 255,40 | -3,49% | - |
| 03.03.2025 | 267,63 | 271,33 | 262,98 | 264,63 | -2,14% | - |
| 28.02.2025 | 266,83 | 271,48 | 266,17 | 270,40 | 1,49% | 101,00 |
| 27.02.2025 | 269,60 | 272,17 | 265,98 | 266,42 | -1,07% | - |
| 26.02.2025 | 264,60 | 271,15 | 264,50 | 269,30 | 2,06% | 11,00 |
| 25.02.2025 | 264,38 | 264,67 | 258,83 | 263,88 | -0,24% | 17,00 |
| 24.02.2025 | 266,48 | 268,13 | 262,50 | 264,50 | -0,29% | - |
| 21.02.2025 | 271,52 | 274,80 | 262,90 | 265,27 | -3,02% | - |
| 20.02.2025 | 274,90 | 276,88 | 270,88 | 273,52 | -0,83% | 178,00 |
| 19.02.2025 | 276,27 | 277,13 | 272,05 | 275,83 | -0,13% | 2,00 |
| 18.02.2025 | 270,73 | 277,00 | 268,95 | 276,17 | 2,02% | - |
| 17.02.2025 | 270,38 | 270,98 | 269,15 | 270,70 | 0,08% | - |
| 14.02.2025 | 276,13 | 276,85 | 270,25 | 270,48 | -1,86% | 1,00 |
| 13.02.2025 | 279,88 | 280,63 | 273,88 | 275,60 | -1,47% | - |
| 12.02.2025 | 278,63 | 280,30 | 272,48 | 279,73 | 0,87% | 49,00 |
| 11.02.2025 | 296,05 | 298,55 | 275,48 | 277,33 | -6,02% | 492,00 |
| 10.02.2025 | 293,92 | 298,50 | 292,30 | 295,08 | 0,23% | 5,00 |
| 07.02.2025 | 292,63 | 296,10 | 291,08 | 294,40 | 1,03% | 6,00 |
| 06.02.2025 | 281,10 | 293,13 | 281,10 | 291,40 | 3,71% | 24,00 |
| 05.02.2025 | 280,63 | 281,58 | 276,45 | 280,98 | 0,34% | - |
| 04.02.2025 | 282,52 | 284,45 | 278,50 | 280,02 | -0,74% | - |
| 03.02.2025 | 278,98 | 282,75 | 272,35 | 282,13 | 0,63% | 1,00 |
| 31.01.2025 | 281,52 | 287,48 | 278,92 | 280,35 | -0,33% | 80,00 |
| 30.01.2025 | 277,98 | 282,95 | 277,98 | 281,27 | 0,92% | - |
| 29.01.2025 | 275,48 | 278,83 | 275,48 | 278,70 | 0,75% | - |
| 28.01.2025 | 274,17 | 278,90 | 274,17 | 276,63 | 0,67% | 4,00 |
| 27.01.2025 | 270,33 | 274,88 | 264,50 | 274,77 | 1,50% | - |
| 24.01.2025 | 273,73 | 273,73 | 268,77 | 270,73 | -1,06% | - |
| 23.01.2025 | 269,38 | 273,73 | 266,73 | 273,63 | 1,61% | - |
| 22.01.2025 | 265,98 | 269,75 | 265,38 | 269,30 | 0,98% | - |
| 21.01.2025 | 267,08 | 269,20 | 258,98 | 266,67 | -0,15% | - |
| 20.01.2025 | 269,05 | 269,23 | 266,73 | 267,08 | -1,02% | 22,00 |
| 17.01.2025 | 267,88 | 273,52 | 267,88 | 269,83 | 0,72% | - |
| 16.01.2025 | 268,27 | 269,85 | 267,10 | 267,90 | -0,19% | - |
| 15.01.2025 | 269,02 | 274,48 | 268,17 | 268,40 | 0,05% | - |
| 14.01.2025 | 263,83 | 268,98 | 263,83 | 268,27 | 0,61% | - |
| 13.01.2025 | 262,73 | 267,58 | 262,73 | 266,65 | 0,79% | 100,00 |
| 10.01.2025 | 264,67 | 268,20 | 263,60 | 264,55 | 0,06% | - |
| 09.01.2025 | 265,10 | 265,67 | 262,98 | 264,40 | -0,29% | - |
| 08.01.2025 | 260,88 | 265,60 | 260,50 | 265,17 | 1,69% | - |
| 07.01.2025 | 263,48 | 263,48 | 260,20 | 260,77 | -0,52% | - |
| 06.01.2025 | 266,98 | 267,50 | 261,88 | 262,15 | -1,75% | - |
| 03.01.2025 | 267,73 | 268,90 | 264,17 | 266,83 | -0,14% | - |
| 02.01.2025 | 271,48 | 273,15 | 266,45 | 267,20 | -0,75% | - |
| 30.12.2024 | 272,13 | 272,13 | 268,95 | 269,23 | -0,33% | - |
| 27.12.2024 | 272,55 | 275,60 | 270,00 | 270,13 | -0,89% | - |
| 23.12.2024 | 269,80 | 273,75 | 269,80 | 272,55 | 1,03% | - |
| 20.12.2024 | 269,27 | 274,98 | 265,85 | 269,77 | 0,14% | 8,00 |
| 19.12.2024 | 268,25 | 271,63 | 267,15 | 269,40 | 0,48% | 16,00 |
| 18.12.2024 | 276,52 | 278,52 | 266,42 | 268,10 | -3,05% | - |
| 17.12.2024 | 274,73 | 277,40 | 273,80 | 276,52 | 0,66% | - |
| 16.12.2024 | 274,85 | 278,17 | 272,38 | 274,73 | 0,69% | - |
| 13.12.2024 | 277,73 | 278,77 | 272,35 | 272,85 | -1,76% | - |
| 12.12.2024 | 277,98 | 279,88 | 276,50 | 277,73 | -0,16% | - |
| 11.12.2024 | 273,23 | 279,40 | 273,17 | 278,17 | 1,80% | - |
| 10.12.2024 | 271,98 | 275,67 | 271,20 | 273,25 | 0,47% | - |
| 09.12.2024 | 276,92 | 278,20 | 271,40 | 271,98 | -1,75% | - |
| 06.12.2024 | 276,30 | 279,38 | 275,42 | 276,83 | 0,16% | - |
| 05.12.2024 | 275,58 | 278,80 | 272,65 | 276,38 | 0,30% | - |
| 04.12.2024 | 272,13 | 275,85 | 270,38 | 275,55 | 1,26% | - |
| 03.12.2024 | 272,52 | 273,35 | 269,73 | 272,13 | -0,16% | - |
| 02.12.2024 | 274,02 | 277,65 | 271,38 | 272,55 | -0,35% | - |
| 29.11.2024 | 270,30 | 275,27 | 269,17 | 273,50 | 1,18% | - |
| 28.11.2024 | 270,45 | 271,67 | 269,80 | 270,30 | -0,06% | - |
| 27.11.2024 | 275,27 | 275,42 | 269,00 | 270,45 | -1,57% | - |
| 26.11.2024 | 274,80 | 276,08 | 272,85 | 274,77 | 0,11% | 10,00 |
| 25.11.2024 | 272,48 | 276,38 | 271,20 | 274,48 | 0,49% | - |
| 22.11.2024 | 270,88 | 274,00 | 270,33 | 273,15 | 0,93% | - |
| 21.11.2024 | 264,92 | 270,83 | 264,63 | 270,63 | 1,84% | - |
| 20.11.2024 | 264,55 | 266,58 | 263,85 | 265,73 | 0,44% | - |
| 19.11.2024 | 265,58 | 266,77 | 261,17 | 264,55 | -0,39% | - |
| 18.11.2024 | 263,67 | 268,10 | 263,00 | 265,58 | 0,73% | - |
| 15.11.2024 | 267,85 | 268,40 | 263,15 | 263,65 | -1,64% | - |
| 14.11.2024 | 271,17 | 273,15 | 267,88 | 268,05 | -1,10% | - |
| 13.11.2024 | 269,23 | 273,50 | 267,77 | 271,02 | 0,61% | - |
| 12.11.2024 | 270,23 | 271,27 | 267,25 | 269,38 | -0,32% | - |
| 11.11.2024 | 261,98 | 270,25 | 261,98 | 270,25 | 3,16% | - |
| 08.11.2024 | 257,80 | 263,40 | 256,98 | 261,98 | 2,18% | - |
| 07.11.2024 | 257,95 | 257,95 | 253,83 | 256,38 | -0,61% | - |