274,675€
0,56%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 272,48 | 276,38 | 271,20 | 274,67 | 0,56% | - |
| 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% | - |
| 06.11.2024 | 243,77 | 258,40 | 242,88 | 257,95 | 8,54% | 10,00 |
| 05.11.2024 | 236,02 | 239,20 | 233,13 | 237,65 | 0,68% | - |
| 04.11.2024 | 239,52 | 239,52 | 228,95 | 236,05 | -1,85% | - |
| 01.11.2024 | 238,73 | 243,02 | 237,77 | 240,50 | 0,75% | - |
| 31.10.2024 | 243,50 | 244,40 | 238,38 | 238,70 | -1,85% | - |
| 30.10.2024 | 243,02 | 244,75 | 242,43 | 243,20 | -0,34% | - |
| 29.10.2024 | 243,02 | 245,20 | 241,45 | 244,02 | 0,40% | - |
| 28.10.2024 | 240,60 | 245,13 | 238,50 | 243,05 | -0,53% | - |
| 25.10.2024 | 240,70 | 244,70 | 240,08 | 244,35 | 1,52% | - |
| 24.10.2024 | 240,88 | 242,75 | 238,13 | 240,70 | -0,08% | - |
| 23.10.2024 | 244,98 | 246,10 | 236,10 | 240,90 | -1,66% | 3,00 |
| 22.10.2024 | 244,63 | 246,13 | 242,85 | 244,98 | 0,13% | - |
| 21.10.2024 | 244,23 | 245,65 | 242,88 | 244,65 | 0,10% | - |
| 18.10.2024 | 242,20 | 245,40 | 242,20 | 244,40 | 0,91% | - |
| 17.10.2024 | 242,18 | 244,98 | 241,45 | 242,20 | 0,02% | - |
| 16.10.2024 | 239,25 | 242,55 | 238,55 | 242,15 | 1,22% | - |
| 15.10.2024 | 240,48 | 241,48 | 238,38 | 239,23 | -0,52% | 1,00 |
| 14.10.2024 | 239,60 | 241,48 | 238,88 | 240,48 | 0,37% | 45,00 |
| 11.10.2024 | 238,25 | 241,38 | 238,05 | 239,60 | 0,52% | - |
| 10.10.2024 | 239,38 | 240,02 | 237,27 | 238,35 | -0,45% | 2,00 |
| 09.10.2024 | 233,68 | 240,33 | 233,35 | 239,43 | 2,30% | 15,00 |
| 08.10.2024 | 230,98 | 234,52 | 230,68 | 234,05 | 1,33% | - |
| 07.10.2024 | 230,90 | 233,10 | 230,75 | 230,98 | -0,45% | - |
| 04.10.2024 | 226,20 | 232,23 | 224,90 | 232,02 | 2,56% | 3,00 |
| 03.10.2024 | 225,30 | 226,30 | 222,20 | 226,23 | 0,24% | - |
| 02.10.2024 | 222,35 | 225,80 | 220,75 | 225,68 | 1,47% | 5,00 |
| 01.10.2024 | 223,25 | 224,85 | 219,52 | 222,40 | -0,38% | 27,00 |
| 30.09.2024 | 226,55 | 227,08 | 221,50 | 223,25 | -1,76% | 11,00 |
| 27.09.2024 | 224,30 | 227,65 | 224,02 | 227,25 | 1,29% | - |
| 26.09.2024 | 220,52 | 224,58 | 220,25 | 224,35 | 1,71% | - |
| 25.09.2024 | 221,27 | 222,00 | 219,10 | 220,58 | -0,28% | - |
| 24.09.2024 | 217,52 | 221,40 | 217,00 | 221,20 | 1,71% | - |
| 23.09.2024 | 218,70 | 220,50 | 217,10 | 217,48 | -0,70% | 7,00 |
| 20.09.2024 | 219,02 | 219,75 | 215,85 | 219,00 | 0,02% | - |
| 19.09.2024 | 214,70 | 220,48 | 214,70 | 218,95 | 1,59% | - |
| 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% | - |