261,675€
-0,43%
Echtzeit-Aktienkurs Marriott International
Bid:
Ask:
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 218,40 | 225,10 | 218,05 | 225,10 | 1,69% | 73,00 |
| 16.10.2025 | 227,70 | 228,00 | 221,35 | 221,35 | -4,67% | 16,00 |
| 15.10.2025 | 231,85 | 232,20 | 229,85 | 232,20 | 0,15% | 49,00 |
| 14.10.2025 | 227,30 | 231,85 | 225,35 | 231,85 | 1,60% | 12,00 |
| 13.10.2025 | 227,50 | 228,90 | 225,50 | 228,20 | -0,57% | 86,00 |
| 10.10.2025 | 231,20 | 231,20 | 229,50 | 229,50 | -0,58% | 25,00 |
| 09.10.2025 | 229,35 | 230,85 | 229,35 | 230,85 | 1,36% | 19,00 |
| 08.10.2025 | 229,50 | 229,50 | 227,75 | 227,75 | -1,96% | 54,00 |
| 07.10.2025 | 233,25 | 234,05 | 231,85 | 232,30 | 0,61% | 49,00 |
| 06.10.2025 | 228,60 | 233,00 | 228,40 | 230,90 | 1,41% | 324,00 |
| 03.10.2025 | 228,50 | 228,50 | 226,05 | 227,70 | 0,80% | 18,00 |
| 02.10.2025 | 221,75 | 225,90 | 221,75 | 225,90 | 1,57% | 26,00 |
| 01.10.2025 | 221,05 | 222,80 | 220,20 | 222,40 | -0,31% | 45,00 |
| 30.09.2025 | 228,35 | 228,35 | 223,10 | 223,10 | -1,06% | 36,00 |
| 29.09.2025 | 226,75 | 226,75 | 225,10 | 225,50 | -0,40% | 41,00 |
| 26.09.2025 | 223,00 | 226,40 | 223,00 | 226,40 | 1,07% | 23,00 |
| 25.09.2025 | 223,05 | 224,00 | 221,90 | 224,00 | 0,36% | 76,00 |
| 24.09.2025 | 222,45 | 223,20 | 222,45 | 223,20 | 0,31% | 12,00 |
| 23.09.2025 | 225,00 | 225,65 | 222,50 | 222,50 | -0,74% | 41,00 |
| 22.09.2025 | 229,25 | 229,25 | 223,45 | 224,15 | -2,10% | 78,00 |
| 19.09.2025 | 223,65 | 228,95 | 223,65 | 228,95 | 2,23% | 80,00 |
| 18.09.2025 | 223,70 | 223,95 | 222,00 | 223,95 | 0,88% | 18,00 |
| 17.09.2025 | 225,40 | 225,40 | 222,00 | 222,00 | -1,16% | 124,00 |
| 16.09.2025 | 224,40 | 224,60 | 224,00 | 224,60 | -0,58% | 5,00 |
| 15.09.2025 | 226,45 | 228,30 | 225,40 | 225,90 | -0,57% | 153,00 |
| 12.09.2025 | 227,20 | 227,20 | 227,20 | 227,20 | -0,57% | 5,00 |
| 11.09.2025 | 225,95 | 228,50 | 225,95 | 228,50 | 2,21% | 318,00 |
| 10.09.2025 | 225,65 | 225,65 | 223,55 | 223,55 | -1,74% | 12,00 |
| 09.09.2025 | 228,60 | 228,60 | 227,50 | 227,50 | 1,00% | 2,00 |
| 08.09.2025 | 225,15 | 226,85 | 225,15 | 225,25 | -0,07% | 6,00 |
| 05.09.2025 | 229,40 | 230,70 | 225,40 | 225,40 | -2,45% | 9,00 |
| 04.09.2025 | 228,05 | 231,05 | 226,55 | 231,05 | 2,03% | 31,00 |
| 03.09.2025 | 225,80 | 226,45 | 225,80 | 226,45 | 0,58% | 125,00 |
| 02.09.2025 | 229,55 | 229,80 | 225,15 | 225,15 | -2,07% | 34,00 |
| 01.09.2025 | 229,30 | 229,90 | 227,90 | 229,90 | 0,68% | 15,00 |
| 29.08.2025 | 228,35 | 228,35 | 228,35 | 228,35 | -1,10% | 8,00 |
| 28.08.2025 | 232,75 | 232,75 | 230,75 | 230,90 | 0,00% | 45,00 |
| 27.08.2025 | 231,45 | 231,70 | 230,75 | 230,90 | 0,33% | 36,00 |
| 26.08.2025 | 230,05 | 231,75 | 230,00 | 230,15 | -0,88% | 23,00 |
| 25.08.2025 | 233,00 | 234,60 | 230,95 | 232,20 | -0,56% | 96,00 |
| 22.08.2025 | 227,25 | 233,50 | 225,85 | 233,50 | 3,39% | 65,00 |
| 21.08.2025 | 225,80 | 226,75 | 224,05 | 225,85 | -0,31% | 5.138,00 |
| 20.08.2025 | 227,70 | 228,55 | 226,40 | 226,55 | -1,09% | 25,00 |
| 19.08.2025 | 229,35 | 229,95 | 227,70 | 229,05 | 0,26% | 116,00 |
| 18.08.2025 | 226,00 | 228,45 | 226,00 | 228,45 | 0,59% | 134,00 |
| 15.08.2025 | 229,15 | 230,70 | 227,10 | 227,10 | -1,30% | 36,00 |
| 14.08.2025 | 229,50 | 230,80 | 228,00 | 230,10 | -0,11% | 227,00 |
| 13.08.2025 | 227,55 | 230,35 | 226,25 | 230,35 | 3,67% | 13,00 |
| 11.08.2025 | 222,65 | 222,95 | 221,70 | 222,20 | -0,87% | 84,00 |
| 08.08.2025 | 223,30 | 225,10 | 223,30 | 224,15 | 0,13% | 83,00 |
| 07.08.2025 | 225,90 | 227,95 | 223,85 | 223,85 | -0,51% | 47,00 |
| 06.08.2025 | 225,95 | 225,95 | 223,60 | 225,00 | 0,94% | 23,00 |
| 05.08.2025 | 225,45 | 226,40 | 221,00 | 222,90 | -0,16% | 350,00 |
| 04.08.2025 | 221,20 | 223,25 | 221,00 | 223,25 | 0,79% | 33,00 |
| 01.08.2025 | 231,05 | 231,05 | 219,65 | 221,50 | -5,34% | 532,00 |
| 31.07.2025 | 235,45 | 235,45 | 233,75 | 234,00 | -1,58% | 8,00 |
| 30.07.2025 | 237,40 | 239,00 | 237,40 | 237,75 | -0,02% | 109,00 |
| 29.07.2025 | 237,85 | 239,60 | 236,75 | 237,80 | -0,44% | 76,00 |
| 28.07.2025 | 238,50 | 240,55 | 237,90 | 238,85 | 0,72% | 207,00 |
| 25.07.2025 | 231,40 | 237,15 | 231,40 | 237,15 | 2,00% | 21,00 |
| 24.07.2025 | 230,80 | 232,80 | 230,80 | 232,50 | 0,26% | 5,00 |
| 23.07.2025 | 232,45 | 234,00 | 231,25 | 231,90 | 0,89% | 71,00 |
| 22.07.2025 | 233,25 | 233,25 | 229,85 | 229,85 | -1,01% | 85,00 |
| 21.07.2025 | 235,45 | 235,60 | 232,20 | 232,20 | -1,02% | 110,00 |
| 18.07.2025 | 234,85 | 235,80 | 233,55 | 234,60 | -0,78% | 186,00 |
| 17.07.2025 | 235,10 | 236,70 | 235,00 | 236,45 | 0,25% | 41,00 |
| 16.07.2025 | 235,35 | 238,90 | 235,00 | 235,85 | -0,69% | 75,00 |
| 15.07.2025 | 243,10 | 243,25 | 237,50 | 237,50 | -2,26% | 176,00 |
| 14.07.2025 | 239,00 | 243,00 | 237,50 | 243,00 | 1,25% | 142,00 |
| 11.07.2025 | 239,20 | 240,00 | 238,95 | 240,00 | -0,41% | 59,00 |
| 10.07.2025 | 238,15 | 241,90 | 238,15 | 241,00 | 0,33% | 83,00 |