262,700€
-0,10%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 262,27 | 263,20 | 260,83 | 261,70 | -0,48% | 2,00 |
| 26.11.2025 | 262,30 | 264,10 | 261,25 | 262,95 | -0,09% | - |
| 25.11.2025 | 257,23 | 263,67 | 256,08 | 263,20 | 1,91% | 17,00 |
| 24.11.2025 | 256,48 | 260,00 | 254,00 | 258,27 | 0,53% | - |
| 21.11.2025 | 246,55 | 258,92 | 245,13 | 256,92 | 4,36% | 75,00 |
| 20.11.2025 | 244,55 | 250,98 | 244,38 | 246,20 | -0,02% | 646,00 |
| 19.11.2025 | 243,50 | 247,02 | 243,43 | 246,25 | 0,21% | 13,00 |
| 18.11.2025 | 244,13 | 247,63 | 242,33 | 245,73 | 1,13% | 4,00 |
| 17.11.2025 | 245,80 | 247,58 | 242,90 | 242,98 | -1,27% | - |
| 14.11.2025 | 247,52 | 248,10 | 241,83 | 246,10 | -0,86% | - |
| 13.11.2025 | 251,25 | 252,15 | 247,50 | 248,23 | -1,22% | - |
| 12.11.2025 | 252,00 | 254,48 | 251,30 | 251,30 | -0,08% | - |
| 11.11.2025 | 251,23 | 253,60 | 250,02 | 251,50 | -0,06% | - |
| 10.11.2025 | 252,05 | 254,45 | 247,63 | 251,65 | -0,18% | - |
| 07.11.2025 | 243,52 | 252,13 | 242,35 | 252,10 | 2,97% | - |
| 06.11.2025 | 246,55 | 248,25 | 242,45 | 244,83 | -0,83% | - |
| 05.11.2025 | 237,10 | 248,75 | 235,93 | 246,88 | 3,89% | 4,00 |
| 04.11.2025 | 228,70 | 240,08 | 225,93 | 237,63 | 3,81% | - |
| 03.11.2025 | 224,73 | 229,08 | 224,73 | 228,90 | 1,20% | 50,00 |
| 31.10.2025 | 225,83 | 228,05 | 222,83 | 226,18 | -1,26% | 206,00 |
| 30.10.2025 | 228,38 | 230,93 | 225,75 | 229,05 | 0,30% | - |
| 29.10.2025 | 229,27 | 229,27 | 225,35 | 228,38 | 0,33% | - |
| 28.10.2025 | 233,02 | 234,08 | 227,50 | 227,63 | -2,31% | 37,00 |
| 27.10.2025 | 233,68 | 236,23 | 232,02 | 233,00 | 0,05% | 2,00 |
| 24.10.2025 | 230,83 | 234,95 | 230,83 | 232,88 | 0,38% | - |
| 23.10.2025 | 234,45 | 235,45 | 231,52 | 232,00 | -1,20% | 100,00 |
| 22.10.2025 | 233,38 | 238,35 | 231,27 | 234,83 | 1,36% | - |
| 21.10.2025 | 223,45 | 231,68 | 223,02 | 231,68 | 3,74% | - |
| 20.10.2025 | 224,02 | 226,48 | 223,27 | 223,33 | -0,27% | 6,00 |
| 17.10.2025 | 221,23 | 225,43 | 218,70 | 223,93 | 1,11% | - |
| 16.10.2025 | 228,33 | 229,45 | 220,68 | 221,48 | -3,14% | - |
| 15.10.2025 | 230,88 | 231,90 | 226,45 | 228,65 | -0,88% | - |
| 14.10.2025 | 227,55 | 232,38 | 224,98 | 230,68 | 1,18% | - |
| 13.10.2025 | 223,93 | 229,27 | 223,93 | 227,98 | 1,72% | - |
| 10.10.2025 | 230,13 | 233,68 | 223,98 | 224,13 | -3,11% | 7,00 |
| 09.10.2025 | 230,02 | 235,25 | 229,52 | 231,33 | 0,63% | - |
| 08.10.2025 | 230,05 | 232,15 | 227,33 | 229,88 | -0,03% | - |
| 07.10.2025 | 232,15 | 234,13 | 227,52 | 229,95 | -0,74% | - |
| 06.10.2025 | 228,50 | 233,27 | 227,88 | 231,68 | 1,53% | - |
| 03.10.2025 | 227,38 | 228,95 | 225,38 | 228,18 | 0,80% | - |
| 02.10.2025 | 223,13 | 226,52 | 222,18 | 226,38 | 1,48% | 20,00 |
| 01.10.2025 | 221,98 | 223,52 | 219,55 | 223,08 | 0,68% | - |
| 30.09.2025 | 228,13 | 228,13 | 221,05 | 221,58 | -2,72% | - |
| 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% | - |