232,575€
1,76%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 227,20 | 229,85 | 227,20 | 229,85 | 0,57% | 40,00 |
| 02.06.2025 | 229,70 | 231,05 | 228,55 | 228,55 | -1,89% | 32,00 |
| 30.05.2025 | 232,95 | 232,95 | 232,95 | 232,95 | -0,28% | 1,00 |
| 29.05.2025 | 238,50 | 238,50 | 233,60 | 233,60 | -0,60% | 225,00 |
| 28.05.2025 | 233,70 | 235,60 | 233,70 | 235,00 | 0,47% | 17,00 |
| 27.05.2025 | 229,35 | 233,90 | 229,15 | 233,90 | 1,81% | 26,00 |
| 26.05.2025 | 227,15 | 229,75 | 226,85 | 229,75 | 1,59% | 27,00 |
| 23.05.2025 | 230,70 | 230,70 | 225,25 | 226,15 | -2,18% | 53,00 |
| 22.05.2025 | 229,75 | 231,75 | 229,75 | 231,20 | 0,52% | 19,00 |
| 21.05.2025 | 235,65 | 235,65 | 230,00 | 230,00 | -3,18% | 190,00 |
| 20.05.2025 | 242,15 | 242,15 | 237,55 | 237,55 | -2,10% | 48,00 |
| 19.05.2025 | 241,70 | 242,65 | 239,45 | 242,65 | -0,43% | 55,00 |
| 16.05.2025 | 242,15 | 244,25 | 241,75 | 243,70 | 0,12% | 86,00 |
| 15.05.2025 | 242,70 | 243,50 | 242,60 | 243,40 | -0,33% | 70,00 |
| 14.05.2025 | 243,45 | 244,20 | 243,45 | 244,20 | -0,89% | 9,00 |
| 13.05.2025 | 243,50 | 246,40 | 243,10 | 246,40 | 0,69% | 85,00 |
| 12.05.2025 | 233,25 | 245,75 | 233,25 | 244,70 | 6,53% | 945,00 |
| 09.05.2025 | 231,85 | 231,85 | 227,35 | 229,70 | -0,54% | 167,00 |
| 08.05.2025 | 227,20 | 233,35 | 227,20 | 230,95 | 2,51% | 67,00 |
| 07.05.2025 | 223,65 | 226,35 | 222,55 | 225,30 | 2,04% | 75,00 |
| 06.05.2025 | 219,05 | 227,15 | 215,00 | 220,80 | 0,41% | 232,00 |
| 05.05.2025 | 219,30 | 222,50 | 218,15 | 219,90 | -0,41% | 245,00 |
| 02.05.2025 | 216,30 | 221,00 | 213,85 | 220,80 | 7,29% | 1.739,00 |
| 30.04.2025 | 210,95 | 211,75 | 203,85 | 205,80 | -1,15% | 300,00 |
| 29.04.2025 | 209,00 | 210,70 | 206,75 | 208,20 | 0,56% | 303,00 |
| 28.04.2025 | 207,45 | 210,45 | 206,05 | 207,05 | 0,24% | 40,00 |
| 25.04.2025 | 208,35 | 209,30 | 205,00 | 206,55 | -0,34% | 262,00 |
| 24.04.2025 | 201,80 | 207,75 | 198,00 | 207,25 | 1,84% | 324,00 |
| 23.04.2025 | 200,00 | 206,70 | 196,00 | 203,50 | 6,72% | 644,00 |
| 22.04.2025 | 190,00 | 193,00 | 189,06 | 190,68 | -1,95% | 226,00 |
| 17.04.2025 | 193,10 | 195,40 | 190,96 | 194,48 | 1,72% | 1.202,00 |
| 16.04.2025 | 195,00 | 195,58 | 190,00 | 191,20 | -3,08% | 152,00 |
| 15.04.2025 | 198,28 | 199,76 | 197,28 | 197,28 | 0,87% | 116,00 |
| 14.04.2025 | 197,94 | 199,00 | 195,44 | 195,58 | -1,61% | 181,00 |
| 11.04.2025 | 198,78 | 200,00 | 193,30 | 198,78 | -1,08% | 1.046,00 |
| 10.04.2025 | 212,75 | 213,70 | 197,34 | 200,95 | -5,30% | 379,00 |
| 09.04.2025 | 190,46 | 212,20 | 186,02 | 212,20 | 11,68% | 280,00 |
| 08.04.2025 | 199,00 | 202,50 | 190,00 | 190,00 | -4,14% | 547,00 |
| 07.04.2025 | 190,00 | 198,52 | 185,00 | 198,20 | -0,16% | 607,00 |
| 04.04.2025 | 203,50 | 203,85 | 193,50 | 198,52 | -2,54% | 760,00 |
| 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 |