386,750€
0,10%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 387,48 | 390,90 | 383,92 | 384,52 | -0,47% | 9,00 |
| 11.11.2026 | 383,33 | 388,02 | 381,65 | 386,35 | 0,81% | - |
| 10.11.2026 | 371,67 | 383,40 | 370,58 | 383,25 | 2,92% | - |
| 09.11.2026 | 375,42 | 379,75 | 371,65 | 372,38 | -0,33% | - |
| 06.11.2026 | 367,73 | 376,80 | 366,45 | 373,63 | 0,25% | 12,00 |
| 05.11.2026 | 377,90 | 384,77 | 370,65 | 372,70 | -1,66% | 8,00 |
| 04.11.2026 | 366,52 | 380,67 | 366,52 | 378,98 | 1,99% | 2,00 |
| 03.11.2026 | 372,10 | 375,98 | 370,17 | 371,58 | -0,04% | 22,00 |
| 02.11.2026 | 357,80 | 385,38 | 351,17 | 371,73 | 3,91% | 25,00 |
| 30.10.2026 | 359,15 | 362,17 | 356,00 | 357,75 | -0,45% | 7,00 |
| 29.10.2026 | 355,75 | 362,00 | 354,90 | 359,38 | 1,71% | 4,00 |
| 28.10.2026 | 349,95 | 354,45 | 348,65 | 353,35 | 1,12% | - |
| 27.10.2026 | 353,20 | 357,75 | 340,40 | 349,42 | -1,11% | - |
| 26.10.2026 | 349,20 | 356,48 | 348,27 | 353,35 | 1,38% | 30,00 |
| 23.10.2026 | 352,75 | 354,20 | 348,50 | 348,55 | -1,37% | - |
| 22.10.2026 | 357,92 | 359,92 | 351,52 | 353,38 | -1,85% | 2,00 |
| 21.10.2026 | 354,10 | 362,40 | 352,75 | 360,02 | 1,92% | 15,00 |
| 20.10.2026 | 349,50 | 353,80 | 347,98 | 353,25 | 1,60% | 10,00 |
| 19.10.2026 | 347,33 | 350,45 | 344,33 | 347,70 | 0,70% | 30,00 |
| 16.10.2026 | 342,48 | 350,83 | 341,83 | 345,30 | 0,47% | - |
| 15.10.2026 | 330,77 | 347,17 | 330,75 | 343,67 | 2,99% | 3,00 |
| 14.10.2026 | 331,73 | 335,33 | 331,17 | 333,70 | 0,69% | - |
| 13.10.2026 | 331,35 | 333,27 | 328,15 | 331,40 | 0,12% | 1,00 |
| 12.10.2026 | 327,60 | 331,73 | 324,67 | 331,00 | 1,29% | - |
| 09.10.2026 | 322,13 | 327,13 | 321,17 | 326,77 | 0,86% | 10,00 |
| 08.10.2026 | 318,77 | 324,35 | 315,42 | 324,00 | 1,60% | - |
| 07.10.2026 | 321,27 | 326,05 | 317,88 | 318,90 | -0,86% | - |
| 06.10.2026 | 316,48 | 322,00 | 316,40 | 321,67 | 1,41% | 1,00 |
| 05.10.2026 | 318,38 | 321,10 | 316,40 | 317,20 | -0,54% | 1,00 |
| 02.10.2026 | 316,15 | 320,40 | 314,70 | 318,92 | 0,89% | - |
| 01.10.2026 | 313,92 | 317,30 | 313,27 | 316,10 | 0,41% | - |
| 30.09.2026 | 318,88 | 320,15 | 314,80 | 314,80 | -1,67% | 1,00 |
| 29.09.2026 | 313,70 | 320,77 | 313,45 | 320,15 | 1,39% | - |
| 28.09.2026 | 310,20 | 316,30 | 307,73 | 315,77 | 2,11% | - |
| 25.09.2026 | 305,55 | 310,55 | 305,05 | 309,25 | 0,08% | - |
| 24.09.2026 | 308,00 | 311,58 | 307,48 | 309,00 | -0,02% | - |
| 23.09.2026 | 304,05 | 311,10 | 302,70 | 309,05 | 1,72% | 1,00 |
| 22.09.2026 | 298,60 | 305,23 | 298,30 | 303,83 | 1,66% | - |
| 21.09.2026 | 296,38 | 299,27 | 294,00 | 298,88 | 2,01% | - |
| 18.09.2026 | 291,27 | 293,85 | 288,15 | 292,98 | 0,56% | - |
| 17.09.2026 | 292,20 | 294,77 | 289,45 | 291,35 | 0,27% | - |
| 16.09.2026 | 293,25 | 295,23 | 290,35 | 290,58 | -0,15% | - |
| 15.09.2026 | 294,77 | 296,48 | 290,90 | 291,02 | -1,05% | - |
| 14.09.2026 | 289,02 | 294,13 | 288,02 | 294,13 | 1,80% | 1,00 |
| 11.09.2026 | 284,42 | 290,38 | 283,00 | 288,92 | 1,88% | - |
| 10.09.2026 | 285,92 | 287,55 | 282,95 | 283,60 | -0,47% | - |
| 09.09.2026 | 282,67 | 285,30 | 275,52 | 284,95 | 0,56% | - |
| 08.09.2026 | 287,83 | 289,45 | 283,13 | 283,35 | -1,57% | 1,00 |
| 07.09.2026 | 289,83 | 289,85 | 287,67 | 287,88 | -0,60% | - |
| 04.09.2026 | 289,08 | 291,77 | 287,70 | 289,63 | -0,01% | 1,00 |
| 03.09.2026 | 288,52 | 290,63 | 285,33 | 289,65 | 0,93% | - |
| 02.09.2026 | 287,70 | 291,63 | 286,83 | 286,98 | -0,65% | 14,00 |
| 01.09.2026 | 294,73 | 295,23 | 288,05 | 288,85 | -2,07% | - |
| 31.08.2026 | 302,33 | 302,90 | 293,70 | 294,95 | -2,73% | - |
| 28.08.2026 | 303,50 | 306,63 | 302,80 | 303,23 | -0,43% | - |
| 27.08.2026 | 309,13 | 309,13 | 304,52 | 304,52 | -1,14% | - |
| 26.08.2026 | 309,40 | 310,08 | 305,20 | 308,05 | 0,54% | - |
| 25.08.2026 | 310,05 | 310,92 | 306,15 | 306,40 | -0,83% | 2,00 |
| 24.08.2026 | 306,40 | 311,33 | 304,65 | 308,95 | 1,23% | - |
| 21.08.2026 | 306,55 | 308,10 | 303,30 | 305,20 | -0,18% | - |
| 20.08.2026 | 307,67 | 307,92 | 304,02 | 305,75 | -1,08% | - |
| 19.08.2026 | 309,95 | 313,23 | 307,25 | 309,08 | 0,20% | - |
| 18.08.2026 | 307,05 | 312,00 | 307,02 | 308,45 | 0,19% | - |
| 17.08.2026 | 309,95 | 309,95 | 303,77 | 307,88 | -0,19% | 13,00 |
| 14.08.2026 | 306,38 | 309,17 | 302,48 | 308,48 | 0,95% | - |
| 13.08.2026 | 308,83 | 309,88 | 304,50 | 305,58 | -0,92% | - |
| 12.08.2026 | 302,10 | 309,05 | 302,10 | 308,42 | 2,00% | 2,00 |
| 11.08.2026 | 301,65 | 304,95 | 300,92 | 302,38 | 0,08% | - |
| 10.08.2026 | 307,90 | 308,00 | 298,38 | 302,13 | -1,51% | - |
| 07.08.2026 | 311,90 | 312,38 | 306,70 | 306,75 | -1,71% | - |
| 06.08.2026 | 314,65 | 316,00 | 309,05 | 312,10 | -0,10% | - |
| 05.08.2026 | 300,27 | 313,25 | 298,83 | 312,42 | 4,24% | 73,00 |
| 04.08.2026 | 302,75 | 302,75 | 295,98 | 299,73 | -0,72% | 19,00 |
| 03.08.2026 | 325,75 | 331,88 | 299,17 | 301,90 | -6,86% | 204,00 |
| 31.07.2026 | 325,48 | 330,25 | 323,88 | 324,15 | -0,41% | - |
| 30.07.2026 | 332,38 | 334,30 | 322,40 | 325,48 | -1,97% | - |
| 29.07.2026 | 341,23 | 341,23 | 330,05 | 332,02 | -1,33% | - |
| 28.07.2026 | 337,52 | 338,73 | 329,58 | 336,50 | 0,09% | - |
| 27.07.2026 | 330,25 | 337,63 | 330,23 | 336,20 | 1,99% | - |
| 24.07.2026 | 317,55 | 330,42 | 317,55 | 329,65 | 3,33% | - |
| 23.07.2026 | 323,02 | 323,52 | 317,15 | 319,02 | -1,14% | - |
| 22.07.2026 | 322,17 | 325,45 | 321,17 | 322,70 | 0,16% | 10,00 |
| 21.07.2026 | 319,50 | 326,02 | 318,73 | 322,20 | 0,37% | - |
| 20.07.2026 | 320,10 | 324,88 | 319,52 | 321,00 | 0,60% | - |
| 17.07.2026 | 323,50 | 327,25 | 318,00 | 319,08 | -1,69% | - |
| 16.07.2026 | 322,27 | 328,52 | 318,23 | 324,58 | 1,17% | - |
| 15.07.2026 | 317,48 | 324,05 | 317,35 | 320,83 | 0,98% | - |
| 14.07.2026 | 320,27 | 320,27 | 314,52 | 317,73 | -0,50% | 123,00 |
| 13.07.2026 | 329,48 | 331,08 | 318,95 | 319,33 | -3,25% | - |
| 10.07.2026 | 325,88 | 331,25 | 323,67 | 330,05 | 1,28% | - |
| 09.07.2026 | 324,77 | 327,33 | 320,52 | 325,88 | 0,33% | - |
| 08.07.2026 | 334,42 | 334,48 | 324,33 | 324,80 | -2,81% | 8,00 |
| 07.07.2026 | 331,83 | 335,58 | 331,83 | 334,20 | 1,15% | 116,00 |
| 06.07.2026 | 327,02 | 331,23 | 325,63 | 330,40 | 1,40% | - |
| 03.07.2026 | 325,67 | 326,48 | 324,80 | 325,83 | -0,21% | - |
| 02.07.2026 | 325,02 | 326,83 | 320,50 | 326,50 | 1,04% | 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% | - |