325,225€
0,65%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 325,02 | 326,83 | 320,50 | 325,63 | 0,77% | 15,00 |
| 01.07.2026 | 326,20 | 327,98 | 320,95 | 323,13 | -0,09% | 20,00 |
| 30.06.2026 | 329,80 | 329,98 | 321,73 | 323,40 | -1,45% | - |
| 29.06.2026 | 331,02 | 336,00 | 327,17 | 328,15 | -0,92% | 30,00 |
| 26.06.2026 | 333,25 | 335,02 | 326,77 | 331,20 | -0,52% | - |
| 25.06.2026 | 336,17 | 341,13 | 332,40 | 332,92 | -1,47% | 20,00 |
| 24.06.2026 | 339,85 | 346,10 | 336,60 | 337,88 | -0,70% | 5,00 |
| 23.06.2026 | 335,00 | 343,08 | 333,48 | 340,25 | 1,22% | - |
| 22.06.2026 | 344,20 | 347,23 | 335,48 | 336,15 | -2,85% | - |
| 19.06.2026 | 345,23 | 346,55 | 344,45 | 346,00 | -0,42% | - |
| 18.06.2026 | 343,10 | 351,48 | 343,10 | 347,48 | 1,12% | - |
| 17.06.2026 | 342,90 | 348,38 | 340,55 | 343,63 | 0,09% | - |
| 16.06.2026 | 345,65 | 346,38 | 334,50 | 343,33 | -0,62% | - |
| 15.06.2026 | 350,40 | 353,33 | 344,38 | 345,48 | -0,22% | - |
| 12.06.2026 | 341,75 | 348,30 | 341,33 | 346,25 | 1,29% | - |
| 11.06.2026 | 332,88 | 342,05 | 332,55 | 341,85 | 2,23% | - |
| 10.06.2026 | 342,92 | 344,73 | 333,63 | 334,40 | -1,50% | 79,00 |
| 09.06.2026 | 340,10 | 344,85 | 337,65 | 339,50 | -0,20% | - |
| 08.06.2026 | 339,67 | 342,88 | 336,40 | 340,17 | 0,38% | - |
| 05.06.2026 | 332,02 | 342,95 | 327,48 | 338,88 | 2,14% | - |
| 04.06.2026 | 324,88 | 332,33 | 324,58 | 331,77 | 2,40% | - |
| 03.06.2026 | 321,33 | 325,00 | 319,20 | 324,00 | 0,44% | - |
| 02.06.2026 | 324,17 | 324,52 | 320,77 | 322,58 | -0,67% | - |
| 01.06.2026 | 322,15 | 325,20 | 318,90 | 324,75 | 0,84% | - |
| 29.05.2026 | 331,88 | 332,45 | 320,20 | 322,05 | -2,79% | - |
| 28.05.2026 | 329,52 | 333,27 | 328,13 | 331,30 | 0,31% | - |
| 27.05.2026 | 319,40 | 331,92 | 319,40 | 330,27 | 2,83% | - |
| 26.05.2026 | 321,58 | 321,60 | 317,25 | 321,20 | -0,11% | 69,00 |
| 25.05.2026 | 318,27 | 322,13 | 318,27 | 321,55 | 1,41% | - |
| 22.05.2026 | 320,40 | 320,65 | 316,42 | 317,08 | -0,45% | - |
| 21.05.2026 | 318,92 | 319,27 | 312,48 | 318,50 | 0,10% | - |
| 20.05.2026 | 309,05 | 319,63 | 308,20 | 318,17 | 2,61% | - |
| 19.05.2026 | 310,17 | 312,38 | 305,00 | 310,08 | 0,20% | 19,00 |
| 18.05.2026 | 303,85 | 312,35 | 301,00 | 309,45 | 2,23% | 2,00 |
| 15.05.2026 | 302,90 | 304,85 | 300,80 | 302,70 | 0,29% | - |
| 14.05.2026 | 301,40 | 305,38 | 298,35 | 301,83 | 0,95% | - |
| 13.05.2026 | 298,35 | 302,15 | 296,38 | 298,98 | -0,13% | - |
| 12.05.2026 | 303,38 | 304,95 | 298,02 | 299,38 | 0,20% | 2,00 |
| 11.05.2026 | 299,70 | 300,50 | 295,63 | 298,77 | -0,40% | - |
| 08.05.2026 | 303,40 | 304,23 | 299,20 | 299,98 | 0,06% | - |
| 07.05.2026 | 305,50 | 308,67 | 298,38 | 299,80 | -2,16% | - |
| 06.05.2026 | 301,17 | 309,15 | 298,95 | 306,42 | 0,60% | 36,00 |
| 05.05.2026 | 297,00 | 305,98 | 296,42 | 304,60 | 2,71% | - |
| 04.05.2026 | 302,90 | 304,80 | 295,65 | 296,55 | -3,90% | 1,00 |
| 30.04.2026 | 302,60 | 310,02 | 299,55 | 308,58 | 1,78% | 1,00 |
| 29.04.2026 | 305,92 | 305,92 | 298,65 | 303,17 | -1,00% | 634,00 |
| 28.04.2026 | 310,85 | 312,95 | 299,33 | 306,25 | -0,28% | - |
| 27.04.2026 | 313,63 | 313,73 | 305,92 | 307,10 | -1,85% | 1,00 |
| 24.04.2026 | 311,35 | 318,30 | 311,35 | 312,88 | -0,64% | - |
| 23.04.2026 | 311,10 | 318,13 | 310,83 | 314,90 | 0,35% | 1,00 |
| 22.04.2026 | 319,70 | 322,80 | 313,10 | 313,80 | -2,11% | 3,00 |
| 21.04.2026 | 321,23 | 324,67 | 317,85 | 320,55 | -0,12% | 7,00 |
| 20.04.2026 | 320,50 | 321,67 | 318,25 | 320,92 | -0,11% | - |
| 17.04.2026 | 310,25 | 321,65 | 308,13 | 321,27 | 4,40% | 82,00 |
| 16.04.2026 | 307,00 | 311,70 | 306,65 | 307,73 | -0,28% | - |
| 15.04.2026 | 311,25 | 311,60 | 306,25 | 308,60 | -0,56% | - |
| 14.04.2026 | 305,80 | 311,00 | 303,13 | 310,35 | 2,06% | 6,00 |
| 13.04.2026 | 302,80 | 304,13 | 297,65 | 304,08 | 0,65% | 8,00 |
| 10.04.2026 | 301,70 | 304,42 | 300,10 | 302,10 | 0,11% | 5,00 |
| 09.04.2026 | 299,40 | 302,05 | 295,15 | 301,77 | 0,69% | - |
| 08.04.2026 | 285,88 | 302,23 | 283,98 | 299,70 | 5,86% | 378,00 |
| 07.04.2026 | 287,67 | 293,77 | 282,27 | 283,10 | -1,07% | - |
| 02.04.2026 | 286,65 | 290,17 | 281,88 | 286,17 | -0,49% | - |
| 01.04.2026 | 285,27 | 287,70 | 280,27 | 287,58 | 1,41% | 10,00 |
| 31.03.2026 | 278,48 | 286,30 | 278,48 | 283,58 | 1,74% | 10,00 |
| 30.03.2026 | 275,58 | 282,55 | 273,55 | 278,73 | 1,14% | - |
| 27.03.2026 | 282,58 | 283,58 | 274,90 | 275,58 | -1,99% | 4,00 |
| 26.03.2026 | 281,65 | 284,70 | 279,85 | 281,17 | -0,44% | - |
| 25.03.2026 | 286,75 | 286,75 | 278,80 | 282,42 | 0,56% | - |
| 24.03.2026 | 281,15 | 282,80 | 278,35 | 280,85 | -0,38% | 4,00 |
| 23.03.2026 | 278,52 | 287,02 | 273,75 | 281,92 | 2,43% | 11,00 |
| 20.03.2026 | 281,20 | 282,42 | 275,20 | 275,25 | -1,92% | - |
| 19.03.2026 | 281,88 | 283,02 | 277,25 | 280,65 | -1,00% | - |
| 18.03.2026 | 283,77 | 286,20 | 282,00 | 283,48 | -0,15% | 12,00 |
| 17.03.2026 | 279,27 | 286,60 | 276,33 | 283,90 | 1,49% | - |
| 16.03.2026 | 274,48 | 281,00 | 273,20 | 279,73 | 1,31% | - |
| 13.03.2026 | 274,77 | 280,38 | 273,55 | 276,10 | 0,39% | - |
| 12.03.2026 | 281,70 | 281,70 | 273,27 | 275,02 | -2,44% | - |
| 11.03.2026 | 280,83 | 282,85 | 278,95 | 281,90 | 0,48% | 10,00 |
| 10.03.2026 | 280,00 | 285,00 | 278,52 | 280,55 | -0,68% | 10,00 |
| 09.03.2026 | 277,58 | 282,77 | 269,52 | 282,48 | 1,19% | 72,00 |
| 06.03.2026 | 286,88 | 287,45 | 273,23 | 279,15 | -2,57% | 205,00 |
| 05.03.2026 | 287,77 | 290,00 | 282,27 | 286,52 | -1,09% | - |
| 04.03.2026 | 289,27 | 291,73 | 285,45 | 289,67 | 0,26% | 5,00 |
| 03.03.2026 | 280,52 | 290,08 | 276,77 | 288,92 | 1,64% | 48,00 |
| 02.03.2026 | 284,38 | 289,33 | 277,25 | 284,25 | -1,09% | 246,00 |
| 27.02.2026 | 297,40 | 297,40 | 287,35 | 287,38 | -3,34% | 1,00 |
| 26.02.2026 | 292,67 | 299,92 | 291,00 | 297,30 | 1,09% | - |
| 25.02.2026 | 293,08 | 294,92 | 290,50 | 294,10 | 0,68% | - |
| 24.02.2026 | 290,63 | 295,45 | 290,35 | 292,10 | 1,06% | - |
| 23.02.2026 | 295,25 | 295,38 | 286,27 | 289,02 | -1,94% | 6,00 |
| 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 |