295,325€
-0,85%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 298,20 | 300,45 | 293,52 | 294,75 | -1,04% | 7,00 |
| 19.02.2026 | 299,33 | 302,52 | 296,88 | 297,85 | -1,57% | - |
| 18.02.2026 | 303,65 | 306,80 | 298,88 | 302,60 | -0,21% | 68,00 |
| 17.02.2026 | 297,85 | 305,80 | 296,13 | 303,23 | 1,82% | 47,00 |
| 16.02.2026 | 298,25 | 299,70 | 297,42 | 297,80 | -0,98% | - |
| 13.02.2026 | 299,05 | 302,40 | 295,30 | 300,75 | 0,12% | - |
| 12.02.2026 | 302,15 | 311,27 | 297,33 | 300,38 | -1,12% | 1,00 |
| 11.02.2026 | 303,35 | 310,05 | 300,20 | 303,77 | 0,23% | 31,00 |
| 10.02.2026 | 277,23 | 305,23 | 275,92 | 303,08 | 9,10% | 24,00 |
| 09.02.2026 | 282,05 | 282,05 | 274,10 | 277,80 | -1,02% | 62,00 |
| 06.02.2026 | 278,17 | 280,80 | 276,17 | 280,65 | 1,94% | - |
| 05.02.2026 | 272,63 | 277,00 | 271,95 | 275,30 | -0,06% | 20,00 |
| 04.02.2026 | 269,25 | 279,52 | 269,23 | 275,48 | 2,57% | - |
| 03.02.2026 | 270,83 | 273,40 | 267,50 | 268,58 | -1,03% | 9,00 |
| 02.02.2026 | 263,30 | 272,25 | 263,23 | 271,38 | 1,91% | - |
| 30.01.2026 | 266,88 | 267,77 | 263,15 | 266,30 | -0,24% | 2,00 |
| 29.01.2026 | 261,08 | 268,30 | 259,20 | 266,95 | 2,09% | 54,00 |
| 28.01.2026 | 262,83 | 264,65 | 260,85 | 261,48 | -0,51% | 4,00 |
| 27.01.2026 | 266,60 | 267,02 | 261,52 | 262,83 | -1,21% | 5,00 |
| 26.01.2026 | 269,17 | 270,83 | 263,77 | 266,05 | -1,61% | - |
| 23.01.2026 | 273,73 | 274,38 | 268,70 | 270,40 | -1,25% | 1,00 |
| 22.01.2026 | 272,42 | 279,08 | 271,17 | 273,83 | -0,21% | 3,00 |
| 21.01.2026 | 268,83 | 275,42 | 266,90 | 274,40 | 2,43% | 5,00 |
| 20.01.2026 | 277,35 | 277,45 | 266,83 | 267,90 | -2,82% | 9,00 |
| 19.01.2026 | 281,73 | 281,73 | 274,00 | 275,67 | -1,86% | - |
| 16.01.2026 | 280,98 | 281,98 | 277,23 | 280,90 | 0,28% | 3,00 |
| 15.01.2026 | 274,48 | 283,83 | 274,38 | 280,13 | 2,44% | - |
| 14.01.2026 | 276,98 | 277,30 | 270,15 | 273,45 | -1,24% | 4,00 |
| 13.01.2026 | 276,98 | 279,10 | 274,77 | 276,88 | 0,07% | - |
| 12.01.2026 | 280,10 | 280,48 | 273,42 | 276,67 | -2,04% | 9,00 |
| 09.01.2026 | 278,42 | 284,63 | 273,85 | 282,42 | 1,20% | - |
| 08.01.2026 | 272,67 | 279,48 | 271,88 | 279,08 | 1,83% | - |
| 07.01.2026 | 276,60 | 276,65 | 271,73 | 274,05 | -0,39% | 1,00 |
| 06.01.2026 | 265,45 | 275,13 | 264,05 | 275,13 | 3,67% | - |
| 05.01.2026 | 268,05 | 270,80 | 263,42 | 265,38 | -0,78% | 2,00 |
| 02.01.2026 | 267,23 | 268,20 | 263,45 | 267,45 | 0,30% | - |
| 30.12.2025 | 267,23 | 267,55 | 266,35 | 266,65 | -0,08% | - |
| 29.12.2025 | 268,52 | 268,58 | 265,27 | 266,88 | 0,05% | 15,00 |
| 23.12.2025 | 266,27 | 268,95 | 265,67 | 266,75 | -0,30% | 8,00 |
| 22.12.2025 | 265,20 | 268,17 | 262,85 | 267,55 | 0,92% | 15,00 |
| 19.12.2025 | 260,45 | 265,58 | 258,98 | 265,10 | 1,22% | - |
| 18.12.2025 | 263,92 | 266,13 | 259,52 | 261,90 | -0,85% | 1,00 |
| 17.12.2025 | 260,90 | 265,17 | 260,58 | 264,15 | 1,52% | - |
| 16.12.2025 | 263,05 | 263,15 | 258,05 | 260,20 | -0,92% | 2,00 |
| 15.12.2025 | 254,88 | 264,05 | 253,55 | 262,63 | 3,00% | 452,00 |
| 12.12.2025 | 253,05 | 256,10 | 252,68 | 254,98 | 1,14% | - |
| 11.12.2025 | 245,30 | 252,93 | 243,88 | 252,10 | 2,67% | 8,00 |
| 10.12.2025 | 244,75 | 246,35 | 241,95 | 245,55 | 0,62% | 40,00 |
| 09.12.2025 | 246,90 | 247,83 | 243,85 | 244,02 | -1,24% | - |
| 08.12.2025 | 251,30 | 251,55 | 246,68 | 247,10 | -1,60% | 38,00 |
| 05.12.2025 | 254,08 | 254,65 | 251,10 | 251,13 | -1,36% | 8,00 |
| 04.12.2025 | 262,95 | 263,45 | 250,95 | 254,58 | -3,31% | 40,00 |
| 03.12.2025 | 261,73 | 265,33 | 260,65 | 263,30 | 0,45% | - |
| 02.12.2025 | 262,65 | 263,48 | 257,83 | 262,13 | 0,35% | - |
| 01.12.2025 | 262,73 | 264,20 | 258,95 | 261,20 | -0,54% | 9,00 |
| 28.11.2025 | 262,70 | 264,77 | 261,42 | 262,63 | 0,35% | 1,00 |
| 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% | - |