351,840$
-2,01%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 358,01 | 360,83 | 350,49 | 352,05 | -1,95% | 1.209.083,00 |
| 06.05.2026 | 363,87 | 365,00 | 352,80 | 359,06 | 1,28% | 1.968.125,00 |
| 05.05.2026 | 347,39 | 357,91 | 347,39 | 354,52 | 2,10% | 1.876.039,00 |
| 04.05.2026 | 351,16 | 353,84 | 345,38 | 347,24 | -2,18% | 968.350,00 |
| 01.05.2026 | 357,50 | 363,75 | 354,67 | 354,97 | -1,86% | 1.001.557,00 |
| 30.04.2026 | 357,96 | 363,26 | 355,10 | 361,69 | 2,19% | 1.995.424,00 |
| 29.04.2026 | 357,39 | 357,39 | 349,05 | 353,95 | -1,22% | 1.247.326,00 |
| 28.04.2026 | 358,64 | 366,50 | 356,96 | 358,33 | -0,65% | 1.239.094,00 |
| 27.04.2026 | 364,52 | 367,05 | 358,38 | 360,67 | -1,76% | 1.354.330,00 |
| 24.04.2026 | 367,45 | 368,73 | 364,00 | 367,15 | -0,30% | 1.148.653,00 |
| 23.04.2026 | 369,84 | 372,09 | 363,55 | 368,24 | 0,30% | 1.126.954,00 |
| 22.04.2026 | 376,02 | 377,61 | 366,53 | 367,13 | -2,22% | 1.389.339,00 |
| 21.04.2026 | 377,34 | 380,00 | 373,14 | 375,45 | -0,86% | 1.562.059,00 |
| 20.04.2026 | 375,36 | 379,18 | 374,51 | 378,72 | 0,21% | 1.204.833,00 |
| 17.04.2026 | 370,49 | 379,56 | 368,97 | 377,93 | 4,28% | 2.052.267,00 |
| 16.04.2026 | 364,93 | 367,50 | 361,23 | 362,42 | -0,36% | 1.534.935,00 |
| 15.04.2026 | 365,80 | 366,14 | 360,87 | 363,74 | -0,81% | 1.527.406,00 |
| 14.04.2026 | 358,94 | 367,32 | 357,79 | 366,70 | 1,99% | 1.474.927,00 |
| 13.04.2026 | 351,52 | 359,74 | 348,00 | 359,56 | 1,54% | 1.285.374,00 |
| 10.04.2026 | 354,31 | 357,03 | 352,02 | 354,10 | 0,33% | 1.122.867,00 |
| 09.04.2026 | 347,51 | 354,00 | 344,53 | 352,93 | 1,25% | 1.145.791,00 |
| 08.04.2026 | 349,06 | 353,60 | 346,04 | 348,58 | 5,33% | 1.700.743,00 |
| 07.04.2026 | 337,27 | 337,27 | 326,76 | 330,93 | -2,09% | 1.496.653,00 |
| 06.04.2026 | 328,72 | 338,43 | 328,00 | 338,00 | 1,83% | 1.080.314,00 |
| 02.04.2026 | 328,71 | 335,31 | 324,89 | 331,93 | -0,46% | 1.119.449,00 |
| 01.04.2026 | 329,64 | 334,14 | 325,31 | 333,46 | 1,95% | 1.474.933,00 |
| 31.03.2026 | 321,17 | 330,92 | 321,17 | 327,07 | 2,43% | 2.435.070,00 |
| 30.03.2026 | 320,00 | 323,61 | 317,80 | 319,31 | 0,56% | 1.424.649,00 |
| 27.03.2026 | 323,11 | 324,50 | 316,54 | 317,54 | -2,52% | 1.875.123,00 |
| 26.03.2026 | 325,52 | 328,93 | 323,59 | 325,74 | -0,32% | 1.009.932,00 |
| 25.03.2026 | 326,19 | 329,07 | 322,25 | 326,79 | 0,77% | 1.513.257,00 |
| 24.03.2026 | 323,37 | 326,34 | 321,96 | 324,29 | -0,68% | 1.075.531,00 |
| 23.03.2026 | 328,91 | 333,45 | 325,46 | 326,52 | 2,11% | 1.855.882,00 |
| 20.03.2026 | 323,08 | 325,33 | 317,31 | 319,76 | -1,58% | 3.151.169,00 |
| 19.03.2026 | 323,50 | 326,83 | 320,06 | 324,89 | 0,73% | 1.275.745,00 |
| 18.03.2026 | 326,00 | 329,35 | 322,20 | 322,52 | -1,45% | 1.399.573,00 |
| 17.03.2026 | 325,60 | 330,84 | 325,56 | 327,28 | 1,69% | 1.020.340,00 |
| 16.03.2026 | 318,24 | 323,25 | 316,97 | 321,84 | 2,56% | 1.419.972,00 |
| 13.03.2026 | 318,38 | 322,39 | 313,46 | 313,81 | -0,79% | 1.082.178,00 |
| 12.03.2026 | 320,17 | 320,96 | 315,37 | 316,31 | -3,09% | 1.608.770,00 |
| 11.03.2026 | 326,59 | 327,70 | 322,95 | 326,38 | 0,12% | 989.944,00 |
| 10.03.2026 | 326,05 | 331,71 | 323,78 | 326,00 | -0,87% | 1.148.829,00 |
| 09.03.2026 | 317,11 | 329,33 | 311,20 | 328,86 | 1,56% | 1.992.293,00 |
| 06.03.2026 | 324,98 | 326,73 | 316,12 | 323,80 | -2,77% | 2.064.348,00 |
| 05.03.2026 | 332,20 | 334,05 | 326,53 | 333,04 | -0,86% | 1.471.243,00 |
| 04.03.2026 | 337,93 | 339,98 | 333,07 | 335,94 | 0,01% | 1.277.042,00 |
| 03.03.2026 | 322,60 | 337,13 | 320,56 | 335,91 | 1,65% | 2.229.564,00 |
| 02.03.2026 | 330,50 | 336,37 | 325,80 | 330,47 | -3,30% | 2.021.896,00 |
| 27.02.2026 | 346,81 | 347,95 | 339,51 | 341,73 | -2,52% | 1.663.754,00 |
| 26.02.2026 | 349,37 | 354,46 | 347,85 | 350,57 | 0,90% | 1.425.940,00 |
| 25.02.2026 | 346,70 | 348,15 | 343,50 | 347,44 | 1,25% | 2.464.950,00 |
| 24.02.2026 | 342,73 | 347,88 | 341,50 | 343,15 | 0,15% | 1.387.944,00 |
| 23.02.2026 | 348,46 | 348,66 | 337,77 | 342,62 | -1,53% | 1.729.822,00 |
| 20.02.2026 | 347,41 | 352,61 | 345,04 | 347,93 | -0,56% | 2.276.684,00 |
| 19.02.2026 | 353,19 | 354,91 | 349,33 | 349,89 | -1,72% | 1.734.494,00 |
| 18.02.2026 | 355,53 | 360,17 | 352,86 | 356,00 | -1,09% | 1.917.150,00 |
| 17.02.2026 | 354,95 | 361,75 | 354,84 | 359,94 | 1,71% | 2.160.097,00 |
| 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% | 1.873.683,00 |
| 11.02.2026 | 358,63 | 367,73 | 355,00 | 358,75 | -0,17% | 2.491.956,00 |
| 10.02.2026 | 349,91 | 363,54 | 347,36 | 359,35 | 8,50% | 4.006.590,00 |
| 09.02.2026 | 331,25 | 332,07 | 326,13 | 331,21 | -0,61% | 2.357.496,00 |
| 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% | 1.351.153,00 |
| 04.02.2026 | 321,35 | 329,78 | 320,39 | 324,56 | 1,93% | 2.069.338,00 |
| 03.02.2026 | 316,54 | 322,86 | 316,07 | 318,42 | -0,27% | 1.263.950,00 |
| 02.02.2026 | 316,45 | 321,10 | 314,26 | 319,29 | 1,27% | 978.562,00 |
| 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% | 1.698.239,00 |
| 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% | 953.968,00 |
| 26.01.2026 | 317,59 | 319,47 | 313,00 | 316,70 | -0,94% | 1.247.611,00 |
| 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% | 1.575.616,00 |
| 21.01.2026 | 314,83 | 321,84 | 312,59 | 320,56 | 2,14% | 1.984.622,00 |
| 20.01.2026 | 320,68 | 321,96 | 312,67 | 313,84 | -3,69% | 1.756.064,00 |
| 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% | 2.121.646,00 |
| 14.01.2026 | 321,05 | 322,05 | 314,75 | 319,68 | -1,02% | 1.442.044,00 |
| 13.01.2026 | 322,97 | 325,47 | 319,83 | 322,96 | -0,12% | 1.233.340,00 |
| 12.01.2026 | 325,15 | 325,15 | 319,01 | 323,35 | -1,47% | 1.397.657,00 |
| 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% | 1.265.342,00 |
| 07.01.2026 | 319,74 | 322,24 | 317,53 | 319,26 | -0,81% | 1.347.293,00 |
| 06.01.2026 | 309,95 | 322,60 | 309,60 | 321,86 | 3,48% | 1.601.216,00 |
| 05.01.2026 | 311,82 | 316,32 | 308,30 | 311,03 | -0,76% | 2.174.606,00 |
| 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% | 877.254,00 |
| 29.12.2025 | 315,10 | 315,57 | 312,43 | 314,41 | -0,37% | 764.642,00 |
| 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% | 1.171.811,00 |
| 22.12.2025 | 310,73 | 315,40 | 309,95 | 313,75 | 1,16% | 1.209.939,00 |
| 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% | 1.659.700,00 |
| 17.12.2025 | 305,46 | 311,66 | 305,46 | 310,07 | 1,34% | 1.659.069,00 |
| 16.12.2025 | 308,48 | 309,60 | 303,05 | 305,97 | -0,82% | 2.012.835,00 |
| 15.12.2025 | 304,45 | 310,23 | 302,17 | 308,49 | 3,27% | 2.216.981,00 |
| 12.12.2025 | 298,26 | 300,75 | 296,64 | 298,72 | 0,76% | 1.788.688,00 |