227,050€
-1,10%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 230,38 | 245,75 | 230,38 | 245,23 | 7,00% | 187,00 |
| 09.05.2025 | 230,98 | 231,80 | 226,73 | 229,18 | -0,85% | 52,00 |
| 08.05.2025 | 226,52 | 234,33 | 226,33 | 231,15 | 2,02% | - |
| 07.05.2025 | 223,25 | 227,93 | 220,85 | 226,58 | 2,12% | - |
| 06.05.2025 | 218,55 | 227,80 | 215,00 | 221,88 | 1,51% | 90,00 |
| 05.05.2025 | 218,40 | 222,00 | 217,27 | 218,58 | -0,95% | 250,00 |
| 02.05.2025 | 210,63 | 221,58 | 210,63 | 220,68 | 4,78% | - |
| 30.04.2025 | 210,38 | 211,93 | 203,33 | 210,60 | -0,01% | - |
| 29.04.2025 | 206,88 | 211,45 | 206,35 | 210,63 | 1,49% | - |
| 28.04.2025 | 206,00 | 211,88 | 205,10 | 207,52 | -0,23% | - |
| 25.04.2025 | 209,63 | 209,98 | 204,63 | 208,00 | 0,30% | 24,00 |
| 24.04.2025 | 202,80 | 208,75 | 199,00 | 207,38 | 2,16% | 5,00 |
| 23.04.2025 | 193,14 | 208,15 | 193,14 | 203,00 | 5,02% | 41,00 |
| 22.04.2025 | 190,01 | 193,74 | 187,52 | 193,29 | -0,24% | - |
| 17.04.2025 | 193,73 | 195,92 | 190,44 | 193,76 | 0,82% | - |
| 16.04.2025 | 197,29 | 197,29 | 190,21 | 192,19 | -2,61% | 4,00 |
| 15.04.2025 | 196,94 | 199,33 | 194,85 | 197,34 | 0,26% | 6,00 |
| 14.04.2025 | 202,23 | 202,23 | 193,64 | 196,82 | -0,87% | 28,00 |
| 11.04.2025 | 196,99 | 201,40 | 192,18 | 198,55 | -0,23% | - |
| 10.04.2025 | 211,88 | 213,30 | 193,94 | 199,01 | -6,87% | 20,00 |
| 09.04.2025 | 193,46 | 215,00 | 186,98 | 213,70 | 11,16% | 16,00 |
| 08.04.2025 | 197,45 | 203,77 | 189,71 | 192,24 | -1,63% | 51,00 |
| 07.04.2025 | 195,82 | 204,55 | 186,60 | 195,42 | -0,38% | 65,00 |
| 04.04.2025 | 203,20 | 203,20 | 193,04 | 196,17 | -3,73% | 52,00 |
| 03.04.2025 | 223,58 | 223,58 | 200,80 | 203,77 | -9,02% | 2,00 |
| 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% | - |