353,900$
-0,33%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 353,35 | 359,08 | 350,18 | 353,89 | -0,34% | 1.590.927,00 |
| 12.02.2026 | 361,98 | 370,00 | 352,55 | 355,08 | -1,02% | 1.862.752,00 |
| 11.02.2026 | 358,63 | 367,73 | 355,00 | 358,75 | -0,17% | 2.490.824,00 |
| 10.02.2026 | 349,91 | 363,54 | 347,36 | 359,35 | 8,50% | 4.005.187,00 |
| 09.02.2026 | 331,25 | 332,07 | 326,13 | 331,21 | -0,61% | 2.353.515,00 |
| 06.02.2026 | 326,40 | 333,96 | 326,00 | 333,24 | 2,08% | 1.415.331,00 |
| 05.02.2026 | 324,33 | 326,93 | 320,40 | 326,45 | 0,58% | 1.348.013,00 |
| 04.02.2026 | 321,35 | 329,78 | 320,39 | 324,56 | 1,93% | 2.068.023,00 |
| 03.02.2026 | 316,54 | 322,86 | 316,07 | 318,42 | -0,27% | 1.261.618,00 |
| 02.02.2026 | 316,45 | 321,10 | 314,26 | 319,29 | 1,27% | 978.119,00 |
| 30.01.2026 | 316,72 | 318,95 | 313,25 | 315,30 | -1,40% | 1.325.280,00 |
| 29.01.2026 | 312,48 | 320,75 | 312,48 | 319,77 | 2,47% | 1.697.900,00 |
| 28.01.2026 | 315,08 | 316,00 | 311,57 | 312,07 | -0,60% | 1.264.167,00 |
| 27.01.2026 | 315,84 | 316,35 | 313,26 | 313,95 | -0,87% | 953.218,00 |
| 26.01.2026 | 317,59 | 319,47 | 313,00 | 316,70 | -0,94% | 1.244.412,00 |
| 23.01.2026 | 319,30 | 320,74 | 316,69 | 319,70 | -0,61% | 1.368.537,00 |
| 22.01.2026 | 322,99 | 327,20 | 320,71 | 321,67 | 0,35% | 1.573.204,00 |
| 21.01.2026 | 314,83 | 321,84 | 312,59 | 320,56 | 2,14% | 1.983.733,00 |
| 20.01.2026 | 320,68 | 321,96 | 312,67 | 313,84 | -3,69% | 1.750.246,00 |
| 16.01.2026 | 326,70 | 327,75 | 322,07 | 325,88 | 0,03% | 1.903.443,00 |
| 15.01.2026 | 322,36 | 329,69 | 322,36 | 325,79 | 1,91% | 2.120.428,00 |
| 14.01.2026 | 321,05 | 322,05 | 314,75 | 319,68 | -1,02% | 1.441.982,00 |
| 13.01.2026 | 322,97 | 325,47 | 319,83 | 322,96 | -0,12% | 1.232.598,00 |
| 12.01.2026 | 325,15 | 325,15 | 319,01 | 323,35 | -1,47% | 1.396.291,00 |
| 09.01.2026 | 326,96 | 331,09 | 326,52 | 328,18 | 1,01% | 1.463.770,00 |
| 08.01.2026 | 317,65 | 325,71 | 316,70 | 324,91 | 1,77% | 1.262.735,00 |
| 07.01.2026 | 319,74 | 322,24 | 317,53 | 319,26 | -0,81% | 1.346.126,00 |
| 06.01.2026 | 309,95 | 322,60 | 309,60 | 321,86 | 3,48% | 1.598.228,00 |
| 05.01.2026 | 311,82 | 316,32 | 308,30 | 311,03 | -0,76% | 2.153.976,00 |
| 02.01.2026 | 310,55 | 314,30 | 309,00 | 313,41 | 1,02% | 1.060.674,00 |
| 31.12.2025 | 313,93 | 315,34 | 309,67 | 310,24 | -1,18% | 1.228.384,00 |
| 30.12.2025 | 314,41 | 315,51 | 313,55 | 313,94 | -0,15% | 865.062,00 |
| 29.12.2025 | 315,10 | 315,57 | 312,43 | 314,41 | -0,37% | 750.008,00 |
| 26.12.2025 | 315,16 | 315,96 | 314,05 | 315,58 | 0,13% | 663.534,00 |
| 24.12.2025 | 313,09 | 316,22 | 313,07 | 315,16 | 0,35% | 531.716,00 |
| 23.12.2025 | 313,14 | 316,69 | 313,14 | 314,07 | 0,10% | 1.137.232,00 |
| 22.12.2025 | 310,73 | 315,40 | 309,95 | 313,75 | 1,16% | 1.199.259,00 |
| 19.12.2025 | 304,40 | 311,68 | 304,40 | 310,16 | 1,09% | 3.064.594,00 |
| 18.12.2025 | 310,25 | 311,69 | 304,89 | 306,82 | -1,05% | 1.659.041,00 |
| 17.12.2025 | 305,46 | 311,66 | 305,46 | 310,07 | 1,34% | 1.655.374,00 |
| 16.12.2025 | 308,48 | 309,60 | 303,05 | 305,97 | -0,82% | 1.991.593,00 |
| 15.12.2025 | 304,45 | 310,23 | 302,17 | 308,49 | 3,27% | 2.162.497,00 |
| 12.12.2025 | 298,26 | 300,75 | 296,64 | 298,72 | 0,76% | 1.788.688,00 |
| 11.12.2025 | 287,17 | 297,41 | 285,07 | 296,46 | 3,31% | 2.258.054,00 |
| 10.12.2025 | 283,89 | 287,98 | 282,03 | 286,96 | 1,10% | 1.742.923,00 |
| 09.12.2025 | 287,40 | 287,67 | 283,10 | 283,84 | -1,38% | 2.035.568,00 |
| 08.12.2025 | 292,07 | 292,16 | 286,65 | 287,82 | -1,63% | 1.567.648,00 |
| 05.12.2025 | 295,20 | 296,28 | 292,00 | 292,59 | -1,15% | 1.604.610,00 |
| 04.12.2025 | 302,93 | 306,65 | 292,37 | 296,00 | -3,47% | 2.261.752,00 |
| 03.12.2025 | 303,52 | 309,42 | 303,52 | 306,65 | 0,66% | 1.454.614,00 |
| 02.12.2025 | 304,56 | 305,66 | 299,33 | 304,65 | 0,40% | 1.122.924,00 |
| 01.12.2025 | 302,43 | 307,08 | 302,00 | 303,44 | -0,44% | 1.420.479,00 |
| 28.11.2025 | 303,90 | 305,14 | 302,95 | 304,79 | 0,05% | 575.482,00 |
| 26.11.2025 | 303,51 | 306,00 | 301,94 | 304,65 | 0,17% | 1.240.871,00 |
| 25.11.2025 | 297,15 | 305,01 | 296,67 | 304,12 | 2,66% | 1.372.806,00 |
| 24.11.2025 | 295,55 | 297,96 | 292,72 | 296,23 | 0,13% | 2.345.038,00 |
| 21.11.2025 | 284,37 | 298,03 | 284,27 | 295,84 | 4,77% | 2.384.761,00 |
| 20.11.2025 | 285,42 | 289,36 | 281,72 | 282,38 | -0,64% | 1.215.366,00 |
| 19.11.2025 | 282,88 | 285,46 | 281,53 | 284,20 | 0,46% | 1.040.779,00 |
| 18.11.2025 | 283,22 | 286,94 | 281,30 | 282,90 | 0,00% | 1.553.346,00 |
| 17.11.2025 | 286,35 | 286,89 | 280,99 | 282,89 | -0,99% | 1.181.533,00 |
| 14.11.2025 | 285,07 | 288,02 | 281,19 | 285,72 | -0,59% | 1.363.290,00 |
| 13.11.2025 | 290,06 | 293,49 | 287,01 | 287,43 | -1,45% | 1.767.254,00 |
| 12.11.2025 | 291,39 | 294,99 | 290,54 | 291,67 | -0,08% | 1.102.122,00 |
| 11.11.2025 | 290,56 | 294,01 | 290,04 | 291,90 | 0,49% | 1.408.742,00 |
| 10.11.2025 | 292,12 | 294,18 | 286,10 | 290,47 | -0,24% | 1.727.068,00 |
| 07.11.2025 | 282,15 | 291,66 | 281,93 | 291,16 | 3,56% | 2.471.580,00 |
| 06.11.2025 | 283,00 | 286,58 | 279,87 | 281,14 | -0,68% | 1.543.520,00 |
| 05.11.2025 | 273,75 | 285,66 | 272,66 | 283,07 | 3,98% | 2.736.122,00 |
| 04.11.2025 | 264,40 | 275,66 | 263,51 | 272,24 | 3,16% | 2.843.109,00 |
| 03.11.2025 | 261,63 | 264,81 | 258,99 | 263,89 | 1,27% | 2.194.515,00 |
| 31.10.2025 | 261,40 | 261,55 | 256,76 | 260,58 | -0,64% | 1.439.918,00 |
| 30.10.2025 | 263,30 | 267,32 | 261,70 | 262,27 | -0,32% | 1.213.711,00 |
| 29.10.2025 | 263,37 | 267,11 | 262,03 | 263,12 | -0,88% | 1.368.713,00 |
| 28.10.2025 | 269,88 | 271,19 | 265,32 | 265,45 | -2,12% | 1.084.756,00 |
| 27.10.2025 | 272,42 | 274,94 | 270,05 | 271,21 | -0,04% | 995.368,00 |
| 24.10.2025 | 271,39 | 273,31 | 269,82 | 271,32 | 0,60% | 1.077.703,00 |
| 23.10.2025 | 272,12 | 273,04 | 268,85 | 269,70 | -0,87% | 1.391.022,00 |
| 22.10.2025 | 268,00 | 276,80 | 268,00 | 272,07 | 1,36% | 1.447.500,00 |
| 21.10.2025 | 263,01 | 269,58 | 262,04 | 268,43 | 3,24% | 1.523.156,00 |
| 20.10.2025 | 262,30 | 263,81 | 259,93 | 260,00 | -0,33% | 1.650.241,00 |
| 17.10.2025 | 259,00 | 263,07 | 258,62 | 260,85 | 0,70% | 1.646.033,00 |
| 16.10.2025 | 267,38 | 267,72 | 257,92 | 259,04 | -2,69% | 1.369.950,00 |
| 15.10.2025 | 267,80 | 269,79 | 263,44 | 266,19 | -0,66% | 1.178.168,00 |
| 14.10.2025 | 260,89 | 269,64 | 260,42 | 267,97 | 1,79% | 1.298.576,00 |
| 13.10.2025 | 263,61 | 265,29 | 261,32 | 263,26 | 1,18% | 1.370.632,00 |
| 10.10.2025 | 266,33 | 270,22 | 259,86 | 260,20 | -2,23% | 1.728.208,00 |
| 09.10.2025 | 268,18 | 272,85 | 265,93 | 266,14 | -0,69% | 1.291.768,00 |
| 08.10.2025 | 267,89 | 269,48 | 264,32 | 267,98 | 0,20% | 1.370.747,00 |
| 07.10.2025 | 272,43 | 273,04 | 265,53 | 267,45 | -1,65% | 1.726.537,00 |
| 06.10.2025 | 269,17 | 273,10 | 267,91 | 271,94 | 1,61% | 2.011.095,00 |
| 03.10.2025 | 266,10 | 268,78 | 265,02 | 267,64 | 0,47% | 189.303,00 |
| 02.10.2025 | 261,08 | 266,79 | 261,05 | 266,40 | 1,81% | 1.020.603,00 |
| 01.10.2025 | 258,37 | 262,26 | 258,07 | 261,66 | 0,47% | 1.235.229,00 |
| 30.09.2025 | 265,50 | 265,97 | 259,62 | 260,44 | -2,39% | 1.690.105,00 |
| 29.09.2025 | 265,40 | 267,69 | 264,01 | 266,82 | 0,99% | 1.333.274,00 |
| 26.09.2025 | 261,63 | 266,00 | 261,63 | 264,21 | 1,27% | 1.292.382,00 |
| 25.09.2025 | 260,95 | 262,25 | 258,89 | 260,90 | -0,47% | 1.193.257,00 |
| 24.09.2025 | 263,15 | 264,29 | 260,13 | 262,14 | 0,11% | 1.294.465,00 |
| 23.09.2025 | 263,50 | 266,02 | 261,40 | 261,84 | -0,86% | 1.042.180,00 |