226,500€
0,04%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 226,15 | 226,68 | 225,88 | 226,43 | 0,01% | - |
| 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 |
| 09.07.2025 | 240,15 | 240,20 | 240,15 | 240,20 | 0,42% | 52,00 |
| 08.07.2025 | 235,95 | 239,90 | 235,05 | 239,20 | 0,97% | 80,00 |
| 07.07.2025 | 239,00 | 239,00 | 236,35 | 236,90 | -0,17% | 1.848,00 |
| 04.07.2025 | 237,85 | 237,85 | 235,75 | 237,30 | 0,00% | 19,00 |
| 03.07.2025 | 236,40 | 238,95 | 234,55 | 237,30 | 0,98% | 88,00 |
| 02.07.2025 | 237,00 | 237,00 | 235,00 | 235,00 | -0,68% | 17,00 |
| 01.07.2025 | 232,65 | 236,65 | 232,00 | 236,60 | 2,11% | 56,00 |
| 30.06.2025 | 235,15 | 235,35 | 231,70 | 231,70 | -0,71% | 178,00 |
| 27.06.2025 | 231,70 | 233,35 | 229,40 | 233,35 | 1,30% | 115,00 |
| 26.06.2025 | 226,80 | 230,50 | 226,80 | 230,35 | 0,70% | 29,00 |
| 25.06.2025 | 230,90 | 232,40 | 228,75 | 228,75 | -0,48% | 25,00 |
| 24.06.2025 | 230,35 | 230,35 | 229,85 | 229,85 | 1,08% | 7,00 |
| 23.06.2025 | 226,95 | 227,40 | 224,70 | 227,40 | 0,93% | 26,00 |
| 20.06.2025 | 224,00 | 225,30 | 224,00 | 225,30 | 0,45% | 3,00 |
| 19.06.2025 | 222,35 | 224,30 | 222,35 | 224,30 | -0,62% | 93,00 |
| 18.06.2025 | 222,20 | 225,70 | 221,95 | 225,70 | 0,53% | 56,00 |
| 17.06.2025 | 220,60 | 224,50 | 220,60 | 224,50 | 1,08% | 16,00 |
| 16.06.2025 | 220,25 | 223,65 | 220,20 | 222,10 | -1,31% | 151,00 |
| 13.06.2025 | 224,15 | 225,05 | 222,20 | 225,05 | -1,62% | 696,00 |
| 12.06.2025 | 229,25 | 229,25 | 227,10 | 228,75 | -2,29% | 27,00 |
| 11.06.2025 | 233,40 | 234,75 | 233,40 | 234,10 | -0,36% | 5,00 |
| 10.06.2025 | 231,85 | 234,95 | 231,25 | 234,95 | 0,86% | 23,00 |
| 09.06.2025 | 233,45 | 234,10 | 232,00 | 232,95 | 0,91% | 25,00 |
| 06.06.2025 | 228,20 | 232,35 | 228,20 | 230,85 | 1,36% | 42,00 |
| 05.06.2025 | 227,75 | 227,75 | 227,75 | 227,75 | -1,58% | 1,00 |
| 04.06.2025 | 231,55 | 232,35 | 230,55 | 231,40 | 0,67% | 84,00 |
| 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 |