264,825€
-2,24%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 256,70 | 261,50 | 256,55 | 261,45 | 1,53% | 187,00 |
| 07.11.2024 | 256,00 | 257,50 | 254,00 | 257,50 | -0,08% | 196,00 |
| 06.11.2024 | 245,35 | 257,70 | 245,35 | 257,70 | 8,25% | 737,00 |
| 05.11.2024 | 234,95 | 238,05 | 234,55 | 238,05 | 1,77% | 99,00 |
| 04.11.2024 | 240,05 | 240,05 | 228,00 | 233,90 | -2,68% | 185,00 |
| 01.11.2024 | 238,00 | 242,70 | 238,00 | 240,35 | -0,15% | 82,00 |
| 31.10.2024 | 243,00 | 243,10 | 240,40 | 240,70 | -1,09% | 48,00 |
| 30.10.2024 | 244,00 | 244,00 | 243,35 | 243,35 | -0,31% | 26,00 |
| 29.10.2024 | 241,30 | 244,85 | 241,30 | 244,10 | 0,91% | 85,00 |
| 28.10.2024 | 244,40 | 244,40 | 241,55 | 241,90 | -0,58% | 47,00 |
| 25.10.2024 | 240,05 | 243,30 | 240,05 | 243,30 | 0,87% | 4,00 |
| 24.10.2024 | 238,45 | 241,20 | 237,55 | 241,20 | 0,67% | 119,00 |
| 23.10.2024 | 244,15 | 246,35 | 237,50 | 239,60 | -1,98% | 243,00 |
| 22.10.2024 | 243,00 | 244,45 | 243,00 | 244,45 | -0,14% | 27,00 |
| 21.10.2024 | 245,60 | 245,60 | 243,70 | 244,80 | 0,45% | 102,00 |
| 18.10.2024 | 244,80 | 244,85 | 243,70 | 243,70 | -0,20% | 15,00 |
| 17.10.2024 | 243,85 | 244,20 | 242,90 | 244,20 | 1,71% | 51,00 |
| 16.10.2024 | 238,25 | 240,10 | 238,25 | 240,10 | 0,42% | 16,00 |
| 15.10.2024 | 241,40 | 241,40 | 239,10 | 239,10 | -0,17% | 94,00 |
| 14.10.2024 | 240,65 | 241,05 | 238,85 | 239,50 | -0,40% | 96,00 |
| 11.10.2024 | 237,55 | 240,85 | 237,55 | 240,45 | 0,65% | 38,00 |
| 10.10.2024 | 240,00 | 240,00 | 237,25 | 238,90 | -0,10% | 60,00 |
| 09.10.2024 | 232,85 | 239,25 | 232,85 | 239,15 | 2,16% | 100,00 |
| 08.10.2024 | 231,40 | 234,10 | 231,25 | 234,10 | 0,99% | 134,00 |
| 07.10.2024 | 232,75 | 232,75 | 231,80 | 231,80 | 0,35% | 8,00 |
| 04.10.2024 | 227,30 | 231,50 | 227,30 | 231,00 | 2,62% | 103,00 |
| 03.10.2024 | 223,80 | 225,10 | 223,75 | 225,10 | 0,09% | 73,00 |
| 02.10.2024 | 221,00 | 224,90 | 220,85 | 224,90 | 0,90% | 13,00 |
| 01.10.2024 | 222,20 | 224,75 | 219,90 | 222,90 | -0,93% | 55,00 |
| 30.09.2024 | 227,45 | 227,45 | 224,85 | 225,00 | -0,62% | 69,00 |
| 27.09.2024 | 225,00 | 227,35 | 225,00 | 226,40 | 1,07% | 731,00 |
| 26.09.2024 | 222,05 | 224,00 | 222,05 | 224,00 | 1,31% | 76,00 |
| 25.09.2024 | 221,60 | 221,60 | 220,00 | 221,10 | 0,09% | 35,00 |
| 24.09.2024 | 216,55 | 220,90 | 216,55 | 220,90 | 1,10% | 38,00 |
| 23.09.2024 | 218,45 | 220,80 | 218,45 | 218,50 | 0,55% | 58,00 |
| 20.09.2024 | 218,00 | 219,85 | 216,50 | 217,30 | -0,55% | 72,00 |
| 19.09.2024 | 214,95 | 220,00 | 214,95 | 218,50 | 2,32% | 214,00 |
| 18.09.2024 | 212,90 | 214,80 | 211,25 | 213,55 | 1,14% | 410,00 |
| 17.09.2024 | 208,45 | 211,15 | 208,25 | 211,15 | 0,98% | 18,00 |
| 16.09.2024 | 209,20 | 211,45 | 209,10 | 209,10 | 0,26% | 12,00 |
| 13.09.2024 | 207,65 | 208,75 | 207,65 | 208,55 | 0,80% | 16,00 |
| 12.09.2024 | 206,05 | 206,90 | 206,05 | 206,90 | 1,87% | 246,00 |
| 11.09.2024 | 204,45 | 204,45 | 203,10 | 203,10 | 0,25% | 7,00 |
| 10.09.2024 | 206,10 | 207,45 | 201,25 | 202,60 | -2,13% | 133,00 |
| 09.09.2024 | 207,45 | 208,55 | 207,00 | 207,00 | 0,29% | 15,00 |
| 06.09.2024 | 205,40 | 207,45 | 205,40 | 206,40 | -0,29% | 8,00 |
| 05.09.2024 | 206,60 | 207,80 | 205,85 | 207,00 | 0,27% | 44,00 |
| 04.09.2024 | 207,55 | 207,85 | 206,30 | 206,45 | -2,11% | 290,00 |
| 03.09.2024 | 211,35 | 212,25 | 210,90 | 210,90 | -0,85% | 74,00 |
| 02.09.2024 | 211,60 | 212,70 | 210,95 | 212,70 | 1,21% | 76,00 |
| 30.08.2024 | 209,95 | 211,20 | 209,95 | 210,15 | 0,72% | 112,00 |
| 29.08.2024 | 206,45 | 210,00 | 205,45 | 208,65 | 2,43% | 160,00 |
| 28.08.2024 | 203,70 | 203,70 | 203,70 | 203,70 | -0,24% | 2,00 |
| 27.08.2024 | 201,05 | 204,20 | 201,05 | 204,20 | 1,49% | 86,00 |
| 26.08.2024 | 202,15 | 203,80 | 201,20 | 201,20 | -0,37% | 199,00 |
| 23.08.2024 | 202,60 | 203,05 | 201,95 | 201,95 | 0,15% | 31,00 |
| 21.08.2024 | 200,30 | 201,65 | 200,15 | 201,65 | -1,05% | 31,00 |
| 20.08.2024 | 202,30 | 203,85 | 202,30 | 203,80 | 0,25% | 37,00 |
| 19.08.2024 | 200,50 | 203,30 | 199,02 | 203,30 | 1,42% | 137,00 |
| 16.08.2024 | 202,00 | 202,00 | 200,10 | 200,45 | -0,87% | 190,00 |
| 15.08.2024 | 198,52 | 202,20 | 198,52 | 202,20 | 2,79% | 18,00 |
| 14.08.2024 | 196,06 | 196,72 | 195,72 | 196,72 | -0,14% | 123,00 |
| 13.08.2024 | 196,00 | 197,00 | 195,58 | 197,00 | 0,00% | 37,00 |
| 12.08.2024 | 200,55 | 200,55 | 197,00 | 197,00 | -1,42% | 73,00 |
| 09.08.2024 | 198,74 | 199,84 | 197,00 | 199,84 | 0,12% | 177,00 |
| 08.08.2024 | 194,94 | 199,60 | 194,94 | 199,60 | 1,12% | 32,00 |
| 07.08.2024 | 198,82 | 199,50 | 197,38 | 197,38 | -0,93% | 138,00 |
| 06.08.2024 | 195,94 | 199,24 | 193,54 | 199,24 | 3,47% | 273,00 |
| 05.08.2024 | 194,60 | 194,60 | 182,74 | 192,56 | -2,06% | 537,00 |
| 02.08.2024 | 202,10 | 202,10 | 193,64 | 196,62 | -1,96% | 225,00 |
| 01.08.2024 | 209,75 | 211,35 | 200,55 | 200,55 | -5,38% | 281,00 |
| 31.07.2024 | 222,40 | 223,60 | 207,10 | 211,95 | -4,42% | 325,00 |
| 30.07.2024 | 221,35 | 222,90 | 219,40 | 221,75 | 1,09% | 162,00 |
| 29.07.2024 | 217,80 | 219,80 | 217,80 | 219,35 | 1,72% | 33,00 |
| 26.07.2024 | 215,65 | 215,65 | 215,65 | 215,65 | -0,51% | 15,00 |
| 25.07.2024 | 217,50 | 218,10 | 215,00 | 216,75 | -0,69% | 186,00 |
| 24.07.2024 | 223,50 | 223,50 | 218,25 | 218,25 | -2,41% | 215,00 |
| 23.07.2024 | 222,05 | 224,60 | 222,05 | 223,65 | 0,56% | 17,00 |
| 22.07.2024 | 223,45 | 225,15 | 222,20 | 222,40 | -0,40% | 142,00 |
| 19.07.2024 | 223,30 | 223,30 | 223,30 | 223,30 | -1,33% | 2,00 |
| 18.07.2024 | 225,90 | 226,75 | 225,90 | 226,30 | -0,31% | 54,00 |
| 17.07.2024 | 233,00 | 234,30 | 227,00 | 227,00 | -2,37% | 255,00 |
| 16.07.2024 | 225,75 | 232,70 | 225,75 | 232,50 | 3,20% | 160,00 |
| 15.07.2024 | 224,30 | 226,40 | 222,70 | 225,30 | 0,67% | 88,00 |
| 12.07.2024 | 221,85 | 223,80 | 221,85 | 223,80 | 1,38% | 17,00 |
| 11.07.2024 | 223,20 | 223,20 | 220,75 | 220,75 | -0,47% | 196,00 |
| 10.07.2024 | 220,20 | 221,80 | 219,40 | 221,80 | 0,27% | 47,00 |
| 09.07.2024 | 220,95 | 222,75 | 220,90 | 221,20 | 0,07% | 34,00 |
| 08.07.2024 | 221,25 | 224,30 | 221,05 | 221,05 | -1,10% | 101,00 |
| 05.07.2024 | 222,55 | 223,65 | 221,65 | 223,50 | 0,43% | 279,00 |
| 04.07.2024 | 222,55 | 222,55 | 222,55 | 222,55 | -0,36% | 5,00 |
| 03.07.2024 | 224,05 | 224,05 | 221,85 | 223,35 | 0,61% | 104,00 |
| 02.07.2024 | 221,80 | 223,75 | 221,10 | 222,00 | 0,02% | 72,00 |
| 01.07.2024 | 226,30 | 226,30 | 221,95 | 221,95 | -3,08% | 104,00 |
| 28.06.2024 | 227,25 | 230,00 | 224,70 | 229,00 | 1,87% | 192,00 |