274,600€
-0,44%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 273,95 | 276,15 | 273,80 | 275,55 | -0,09% | 244,00 |
| 12.03.2026 | 281,55 | 281,55 | 275,80 | 275,80 | -1,50% | 16,00 |
| 11.03.2026 | 279,85 | 282,05 | 279,85 | 280,00 | -0,87% | 15,00 |
| 10.03.2026 | 285,00 | 285,65 | 281,25 | 282,45 | 2,10% | 398,00 |
| 09.03.2026 | 277,00 | 277,00 | 271,10 | 276,65 | -0,38% | 383,00 |
| 06.03.2026 | 286,30 | 287,35 | 274,30 | 277,70 | -4,18% | 88,00 |
| 05.03.2026 | 289,80 | 289,80 | 289,80 | 289,80 | 0,19% | 1,00 |
| 04.03.2026 | 288,70 | 289,75 | 286,90 | 289,25 | 1,99% | 86,00 |
| 03.03.2026 | 279,95 | 283,95 | 277,65 | 283,60 | -0,33% | 80,00 |
| 02.03.2026 | 286,60 | 288,75 | 276,00 | 284,55 | -1,45% | 633,00 |
| 27.02.2026 | 296,55 | 296,60 | 288,75 | 288,75 | -2,97% | 50,00 |
| 26.02.2026 | 291,70 | 297,60 | 291,70 | 297,60 | 1,67% | 91,00 |
| 25.02.2026 | 289,05 | 292,70 | 289,00 | 292,70 | 0,15% | 76,00 |
| 24.02.2026 | 290,10 | 292,75 | 290,10 | 292,25 | 1,25% | 70,00 |
| 23.02.2026 | 294,10 | 295,95 | 286,55 | 288,65 | -2,86% | 117,00 |
| 20.02.2026 | 296,00 | 297,15 | 294,35 | 297,15 | -0,47% | 20,00 |
| 19.02.2026 | 298,00 | 300,20 | 298,00 | 298,55 | -1,35% | 60,00 |
| 18.02.2026 | 305,80 | 307,70 | 302,65 | 302,65 | -0,03% | 173,00 |
| 17.02.2026 | 300,65 | 304,50 | 298,00 | 302,75 | 1,10% | 198,00 |
| 16.02.2026 | 300,45 | 300,45 | 298,40 | 299,45 | -0,15% | 36,00 |
| 13.02.2026 | 297,80 | 302,00 | 297,80 | 299,90 | -0,17% | 92,00 |
| 12.02.2026 | 301,95 | 311,45 | 300,00 | 300,40 | -1,22% | 71,00 |
| 11.02.2026 | 301,85 | 308,65 | 298,95 | 304,10 | 0,60% | 217,00 |
| 10.02.2026 | 288,25 | 304,20 | 282,35 | 302,30 | 9,55% | 279,00 |
| 09.02.2026 | 280,35 | 282,60 | 274,20 | 275,95 | -1,85% | 233,00 |
| 06.02.2026 | 276,35 | 281,15 | 276,35 | 281,15 | 2,44% | 24,00 |
| 05.02.2026 | 273,75 | 276,60 | 273,75 | 274,45 | 0,13% | 142,00 |
| 04.02.2026 | 268,80 | 278,55 | 268,80 | 274,10 | 1,91% | 206,00 |
| 03.02.2026 | 271,65 | 271,90 | 268,45 | 268,95 | 0,15% | 177,00 |
| 02.02.2026 | 264,95 | 269,15 | 264,20 | 268,55 | 1,24% | 27,00 |
| 30.01.2026 | 268,40 | 268,40 | 265,25 | 265,25 | 0,49% | 8,00 |
| 29.01.2026 | 260,50 | 263,95 | 258,00 | 263,95 | 0,34% | 7.745,00 |
| 28.01.2026 | 260,90 | 263,05 | 260,85 | 263,05 | 0,38% | 25,00 |
| 27.01.2026 | 265,20 | 266,15 | 262,05 | 262,05 | -0,85% | 153,00 |
| 26.01.2026 | 270,05 | 270,05 | 264,30 | 264,30 | -2,13% | 353,00 |
| 23.01.2026 | 275,10 | 275,10 | 270,05 | 270,05 | -1,80% | 32,00 |
| 22.01.2026 | 274,95 | 275,00 | 272,80 | 275,00 | -0,24% | 46,00 |
| 21.01.2026 | 271,90 | 275,65 | 271,15 | 275,65 | 1,21% | 36,00 |
| 20.01.2026 | 274,50 | 277,00 | 271,55 | 272,35 | -0,84% | 401,00 |
| 19.01.2026 | 276,60 | 276,65 | 274,65 | 274,65 | -1,95% | 233,00 |
| 16.01.2026 | 279,95 | 281,90 | 278,00 | 280,10 | 0,38% | 64,00 |
| 15.01.2026 | 275,70 | 281,55 | 275,70 | 279,05 | 1,47% | 8,00 |
| 14.01.2026 | 277,70 | 277,70 | 275,00 | 275,00 | -0,15% | 100,00 |
| 13.01.2026 | 277,75 | 278,35 | 275,40 | 275,40 | -0,58% | 182,00 |
| 12.01.2026 | 281,05 | 281,05 | 274,85 | 277,00 | -1,65% | 449,00 |
| 09.01.2026 | 277,85 | 284,00 | 277,85 | 281,65 | 1,48% | 344,00 |
| 08.01.2026 | 271,45 | 277,55 | 271,45 | 277,55 | 1,04% | 12,00 |
| 07.01.2026 | 276,75 | 276,95 | 272,60 | 274,70 | 0,64% | 191,00 |
| 06.01.2026 | 264,05 | 272,95 | 263,70 | 272,95 | 2,94% | 102,00 |
| 05.01.2026 | 269,55 | 269,55 | 264,15 | 265,15 | -0,69% | 72,00 |
| 02.01.2026 | 265,10 | 267,00 | 263,15 | 267,00 | 0,21% | 37,00 |
| 30.12.2025 | 267,00 | 267,00 | 266,45 | 266,45 | -0,11% | 20,00 |
| 29.12.2025 | 267,05 | 269,20 | 266,15 | 266,75 | 0,02% | 61,00 |
| 23.12.2025 | 265,30 | 267,55 | 264,85 | 266,70 | -0,06% | 53,00 |
| 22.12.2025 | 265,90 | 268,10 | 263,60 | 266,85 | 0,57% | 69,00 |
| 19.12.2025 | 262,95 | 265,35 | 261,35 | 265,35 | 0,84% | 94,00 |
| 18.12.2025 | 262,85 | 265,35 | 262,85 | 263,15 | 0,29% | 33,00 |
| 17.12.2025 | 260,40 | 264,05 | 260,40 | 262,40 | 1,31% | 226,00 |
| 16.12.2025 | 260,85 | 260,85 | 259,00 | 259,00 | -1,30% | 68,00 |
| 15.12.2025 | 256,15 | 262,40 | 256,15 | 262,40 | 2,80% | 333,00 |
| 12.12.2025 | 255,10 | 255,25 | 253,40 | 255,25 | 1,21% | 22,00 |
| 11.12.2025 | 243,20 | 252,20 | 243,20 | 252,20 | 3,85% | 101,00 |
| 10.12.2025 | 243,00 | 243,00 | 242,20 | 242,85 | -0,82% | 52,00 |
| 09.12.2025 | 246,55 | 246,55 | 244,85 | 244,85 | -1,13% | 57,00 |
| 08.12.2025 | 250,05 | 251,95 | 247,65 | 247,65 | -1,84% | 56,00 |
| 05.12.2025 | 254,85 | 255,00 | 252,30 | 252,30 | 0,12% | 119,00 |
| 04.12.2025 | 264,40 | 264,40 | 252,00 | 252,00 | -4,64% | 13,00 |
| 03.12.2025 | 262,00 | 265,00 | 262,00 | 264,25 | 0,40% | 34,00 |
| 02.12.2025 | 260,30 | 264,95 | 260,30 | 263,20 | 0,44% | 110,00 |
| 01.12.2025 | 262,75 | 263,00 | 256,00 | 262,05 | -0,55% | 851,00 |
| 28.11.2025 | 263,20 | 263,50 | 262,20 | 263,50 | 0,69% | 220,00 |
| 27.11.2025 | 261,75 | 263,65 | 261,65 | 261,70 | -0,42% | 194,00 |
| 26.11.2025 | 262,50 | 262,80 | 260,90 | 262,80 | 0,08% | 22,00 |
| 25.11.2025 | 257,85 | 263,50 | 255,85 | 262,60 | 2,18% | 70,00 |
| 24.11.2025 | 259,10 | 261,00 | 254,35 | 257,00 | -0,16% | 294,00 |
| 21.11.2025 | 245,60 | 258,10 | 245,60 | 257,40 | 3,69% | 618,00 |
| 20.11.2025 | 246,60 | 248,50 | 246,60 | 248,25 | 1,04% | 30,00 |
| 19.11.2025 | 243,45 | 245,70 | 243,45 | 245,70 | -0,36% | 91,00 |
| 18.11.2025 | 243,35 | 246,60 | 243,30 | 246,60 | 1,17% | 350,00 |
| 17.11.2025 | 247,70 | 247,75 | 243,75 | 243,75 | -0,98% | 37,00 |
| 14.11.2025 | 247,75 | 248,10 | 244,70 | 246,15 | -0,61% | 279,00 |
| 13.11.2025 | 251,80 | 251,80 | 247,65 | 247,65 | -2,11% | 4,00 |
| 12.11.2025 | 251,60 | 253,90 | 251,60 | 253,00 | 0,22% | 70,00 |
| 11.11.2025 | 251,85 | 252,50 | 251,85 | 252,45 | 0,70% | 29,00 |
| 10.11.2025 | 253,80 | 254,20 | 248,45 | 250,70 | -0,10% | 361,00 |
| 07.11.2025 | 244,85 | 251,05 | 241,65 | 250,95 | 2,22% | 123,00 |
| 06.11.2025 | 244,80 | 246,65 | 244,80 | 245,50 | 0,37% | 215,00 |
| 05.11.2025 | 238,10 | 245,10 | 236,50 | 244,60 | 2,45% | 348,00 |
| 04.11.2025 | 226,70 | 239,00 | 226,60 | 238,75 | 5,41% | 224,00 |
| 03.11.2025 | 226,65 | 229,50 | 224,85 | 226,50 | 1,16% | 423,00 |
| 31.10.2025 | 227,40 | 227,40 | 223,40 | 223,90 | -1,54% | 617,00 |
| 30.10.2025 | 227,40 | 227,40 | 227,40 | 227,40 | 0,18% | 1,00 |
| 29.10.2025 | 227,60 | 228,50 | 227,00 | 227,00 | -1,15% | 74,00 |
| 28.10.2025 | 231,95 | 233,05 | 229,65 | 229,65 | -2,28% | 228,00 |
| 27.10.2025 | 233,50 | 235,00 | 233,50 | 235,00 | 1,14% | 58,00 |
| 24.10.2025 | 232,00 | 233,65 | 231,80 | 232,35 | -0,64% | 69,00 |
| 23.10.2025 | 235,45 | 235,45 | 233,45 | 233,85 | -0,66% | 13,00 |
| 22.10.2025 | 232,30 | 237,40 | 232,30 | 235,40 | 2,84% | 26,00 |
| 21.10.2025 | 224,75 | 229,30 | 224,75 | 228,90 | 1,64% | 92,00 |
| 20.10.2025 | 225,00 | 225,30 | 222,65 | 225,20 | 0,04% | 75,00 |