199,320€
-2,15%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 201,77 | 202,80 | 193,09 | 200,52 | -1,56% | - |
| 03.04.2025 | 215,00 | 215,00 | 201,45 | 203,70 | -9,02% | 483,00 |
| 02.04.2025 | 219,80 | 223,90 | 217,70 | 223,90 | 1,54% | 80,00 |
| 01.04.2025 | 220,25 | 220,90 | 218,65 | 220,50 | -0,23% | 45,00 |
| 31.03.2025 | 218,90 | 221,00 | 216,60 | 221,00 | 0,94% | 249,00 |
| 28.03.2025 | 227,75 | 228,00 | 218,90 | 218,95 | -3,35% | 246,00 |
| 27.03.2025 | 230,50 | 230,50 | 225,95 | 226,55 | -1,26% | 11,00 |
| 26.03.2025 | 229,15 | 232,00 | 229,10 | 229,45 | 1,35% | 61,00 |
| 25.03.2025 | 225,70 | 227,70 | 224,20 | 226,40 | 0,98% | 173,00 |
| 24.03.2025 | 219,75 | 224,55 | 219,75 | 224,20 | 2,56% | 114,00 |
| 21.03.2025 | 226,00 | 226,00 | 212,85 | 218,60 | -2,69% | 605,00 |
| 20.03.2025 | 227,30 | 229,25 | 224,65 | 224,65 | -1,19% | 169,00 |
| 19.03.2025 | 219,45 | 227,35 | 219,45 | 227,35 | 3,41% | 145,00 |
| 18.03.2025 | 227,80 | 227,80 | 219,20 | 219,85 | -3,74% | 267,00 |
| 17.03.2025 | 223,20 | 228,40 | 221,50 | 228,40 | 1,87% | 66,00 |
| 14.03.2025 | 221,30 | 224,20 | 219,25 | 224,20 | 2,59% | 251,00 |
| 13.03.2025 | 222,70 | 226,00 | 218,20 | 218,55 | -1,89% | 297,00 |
| 12.03.2025 | 227,00 | 228,55 | 220,40 | 222,75 | -2,04% | 1.822,00 |
| 11.03.2025 | 232,95 | 234,00 | 224,10 | 227,40 | -3,03% | 478,00 |
| 10.03.2025 | 240,50 | 240,50 | 234,50 | 234,50 | -3,60% | 907,00 |
| 07.03.2025 | 243,00 | 243,25 | 236,80 | 243,25 | -0,39% | 1.153,00 |
| 06.03.2025 | 249,85 | 250,95 | 243,40 | 244,20 | -3,17% | 367,00 |
| 05.03.2025 | 254,15 | 255,50 | 251,45 | 252,20 | -2,34% | 535,00 |
| 04.03.2025 | 263,55 | 263,90 | 255,65 | 258,25 | -3,94% | 206,00 |
| 03.03.2025 | 271,45 | 271,75 | 268,70 | 268,85 | -0,28% | 270,00 |
| 28.02.2025 | 265,70 | 271,60 | 265,40 | 269,60 | -0,15% | 266,00 |
| 27.02.2025 | 268,40 | 272,30 | 266,15 | 270,00 | 0,67% | 584,00 |
| 26.02.2025 | 264,05 | 270,25 | 264,05 | 268,20 | 2,09% | 120,00 |
| 25.02.2025 | 263,40 | 265,25 | 258,95 | 262,70 | -0,42% | 215,00 |
| 24.02.2025 | 264,30 | 268,35 | 263,60 | 263,80 | -0,32% | 43,00 |
| 21.02.2025 | 272,70 | 275,45 | 264,25 | 264,65 | -2,95% | 148,00 |
| 20.02.2025 | 274,05 | 276,05 | 271,50 | 272,70 | -1,37% | 22,00 |
| 19.02.2025 | 275,00 | 277,30 | 272,25 | 276,50 | 1,21% | 146,00 |
| 18.02.2025 | 269,90 | 273,20 | 269,90 | 273,20 | 1,30% | 68,00 |
| 17.02.2025 | 271,55 | 271,70 | 268,80 | 269,70 | -0,64% | 153,00 |
| 14.02.2025 | 275,50 | 277,20 | 271,00 | 271,45 | -1,33% | 533,00 |
| 13.02.2025 | 279,90 | 280,60 | 275,10 | 275,10 | -1,19% | 159,00 |
| 12.02.2025 | 277,85 | 279,00 | 273,95 | 278,40 | -0,43% | 221,00 |
| 11.02.2025 | 296,75 | 298,00 | 275,65 | 279,60 | -5,44% | 899,00 |
| 10.02.2025 | 296,30 | 298,90 | 293,20 | 295,70 | 0,27% | 686,00 |
| 07.02.2025 | 292,85 | 296,00 | 290,50 | 294,90 | 1,43% | 224,00 |
| 06.02.2025 | 283,60 | 293,10 | 280,85 | 290,75 | 3,40% | 285,00 |
| 05.02.2025 | 279,00 | 281,20 | 278,60 | 281,20 | -0,07% | 213,00 |
| 04.02.2025 | 280,35 | 284,70 | 279,40 | 281,40 | -0,14% | 120,00 |
| 03.02.2025 | 279,85 | 282,75 | 271,00 | 281,80 | 0,95% | 952,00 |
| 31.01.2025 | 281,10 | 285,10 | 279,15 | 279,15 | -0,96% | 210,00 |
| 30.01.2025 | 282,00 | 282,00 | 279,55 | 281,85 | 1,28% | 190,00 |
| 29.01.2025 | 275,50 | 278,30 | 275,50 | 278,30 | 0,45% | 128,00 |
| 28.01.2025 | 276,20 | 277,55 | 274,45 | 277,05 | 0,97% | 173,00 |
| 27.01.2025 | 268,55 | 274,70 | 266,00 | 274,40 | 1,67% | 222,00 |
| 24.01.2025 | 270,65 | 273,45 | 269,85 | 269,90 | -0,33% | 71,00 |
| 23.01.2025 | 270,60 | 270,80 | 267,00 | 270,80 | 0,88% | 152,00 |
| 22.01.2025 | 269,05 | 269,05 | 268,45 | 268,45 | 1,70% | 29,00 |
| 21.01.2025 | 266,95 | 267,40 | 259,00 | 263,95 | -1,46% | 282,00 |
| 20.01.2025 | 268,15 | 269,85 | 267,85 | 267,85 | -0,91% | 33,00 |
| 17.01.2025 | 269,75 | 270,30 | 268,25 | 270,30 | 0,45% | 5,00 |
| 16.01.2025 | 267,65 | 269,10 | 267,30 | 269,10 | -0,81% | 23,00 |
| 15.01.2025 | 269,45 | 274,75 | 269,45 | 271,30 | 1,23% | 97,00 |
| 14.01.2025 | 265,00 | 268,00 | 265,00 | 268,00 | 0,30% | 21,00 |
| 13.01.2025 | 265,55 | 267,20 | 263,05 | 267,20 | 0,77% | 187,00 |
| 10.01.2025 | 263,70 | 265,15 | 263,70 | 265,15 | 0,02% | 4,00 |
| 09.01.2025 | 264,15 | 265,10 | 263,55 | 265,10 | -0,02% | 44,00 |
| 08.01.2025 | 261,95 | 265,15 | 260,05 | 265,15 | 1,20% | 9,00 |
| 07.01.2025 | 260,75 | 263,10 | 260,75 | 262,00 | -0,08% | 47,00 |
| 06.01.2025 | 267,90 | 267,90 | 262,20 | 262,20 | -2,16% | 198,00 |
| 03.01.2025 | 268,55 | 268,55 | 265,00 | 268,00 | -0,80% | 85,00 |
| 02.01.2025 | 268,60 | 272,70 | 268,60 | 270,15 | -0,66% | 92,00 |
| 30.12.2024 | 270,45 | 272,15 | 270,45 | 271,95 | 0,95% | 27,00 |
| 27.12.2024 | 275,05 | 275,05 | 269,40 | 269,40 | -0,63% | 73,00 |
| 23.12.2024 | 271,95 | 274,20 | 271,10 | 271,10 | -0,71% | 84,00 |
| 20.12.2024 | 265,90 | 273,40 | 265,90 | 273,05 | 1,26% | 319,00 |
| 19.12.2024 | 268,00 | 271,25 | 268,00 | 269,65 | -0,50% | 382,00 |
| 18.12.2024 | 275,00 | 277,95 | 271,00 | 271,00 | -1,83% | 364,00 |
| 17.12.2024 | 276,95 | 276,95 | 274,85 | 276,05 | -0,09% | 105,00 |
| 16.12.2024 | 273,50 | 276,30 | 273,50 | 276,30 | 0,13% | 70,00 |
| 13.12.2024 | 277,50 | 278,75 | 275,95 | 275,95 | -0,56% | 121,00 |
| 12.12.2024 | 278,00 | 279,20 | 277,50 | 277,50 | -0,18% | 260,00 |
| 11.12.2024 | 275,00 | 278,00 | 275,00 | 278,00 | 1,74% | 101,00 |
| 10.12.2024 | 271,10 | 273,25 | 271,10 | 273,25 | 0,79% | 106,00 |
| 09.12.2024 | 277,95 | 277,95 | 271,10 | 271,10 | -2,69% | 47,00 |
| 06.12.2024 | 277,55 | 278,60 | 277,55 | 278,60 | 0,36% | 59,00 |
| 05.12.2024 | 274,05 | 278,30 | 274,05 | 277,60 | 1,98% | 46,00 |
| 04.12.2024 | 271,10 | 272,20 | 271,10 | 272,20 | 0,22% | 247,00 |
| 03.12.2024 | 272,00 | 272,35 | 268,00 | 271,60 | -0,71% | 530,00 |
| 02.12.2024 | 275,90 | 278,50 | 273,55 | 273,55 | -0,55% | 157,00 |
| 29.11.2024 | 270,00 | 275,05 | 270,00 | 275,05 | 2,21% | 107,00 |
| 28.11.2024 | 270,05 | 270,05 | 269,05 | 269,10 | -0,35% | 87,00 |
| 27.11.2024 | 272,70 | 272,70 | 270,05 | 270,05 | -1,66% | 32,00 |
| 26.11.2024 | 273,70 | 275,30 | 272,35 | 274,60 | 0,02% | 47,00 |
| 25.11.2024 | 273,80 | 274,70 | 273,15 | 274,55 | 0,62% | 123,00 |
| 22.11.2024 | 273,50 | 273,50 | 272,85 | 272,85 | 0,74% | 23,00 |
| 21.11.2024 | 264,45 | 270,85 | 264,40 | 270,85 | 2,09% | 93,00 |
| 20.11.2024 | 265,40 | 266,20 | 264,15 | 265,30 | 1,57% | 178,00 |
| 19.11.2024 | 265,40 | 265,40 | 261,20 | 261,20 | -2,04% | 132,00 |
| 18.11.2024 | 265,55 | 266,65 | 262,55 | 266,65 | 0,87% | 76,00 |
| 15.11.2024 | 266,55 | 268,40 | 263,30 | 264,35 | -2,42% | 55,00 |
| 14.11.2024 | 270,90 | 273,75 | 270,90 | 270,90 | -0,62% | 112,00 |
| 13.11.2024 | 267,95 | 273,65 | 267,95 | 272,60 | 1,09% | 58,00 |
| 12.11.2024 | 269,55 | 270,15 | 267,65 | 269,65 | 0,56% | 143,00 |
| 11.11.2024 | 263,30 | 268,60 | 261,40 | 268,15 | 2,56% | 175,00 |