227,650€
1,83%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 223,95 | 233,38 | 223,83 | 228,08 | 1,86% | - |
| 23.04.2024 | 222,75 | 224,30 | 222,15 | 223,90 | 0,47% | 4,00 |
| 22.04.2024 | 221,88 | 224,45 | 221,50 | 222,85 | 0,60% | - |
| 19.04.2024 | 220,60 | 224,15 | 220,40 | 221,52 | -0,20% | - |
| 18.04.2024 | 223,65 | 226,27 | 221,83 | 221,98 | -0,66% | - |
| 17.04.2024 | 231,52 | 231,70 | 223,02 | 223,45 | -3,36% | 60,00 |
| 16.04.2024 | 233,70 | 235,90 | 230,48 | 231,23 | -1,10% | - |
| 15.04.2024 | 236,68 | 241,45 | 233,58 | 233,80 | -0,94% | 74,00 |
| 12.04.2024 | 241,63 | 243,10 | 234,25 | 236,02 | -2,03% | 112,00 |
| 11.04.2024 | 237,00 | 242,93 | 235,70 | 240,93 | 1,76% | 24,00 |
| 10.04.2024 | 234,98 | 236,95 | 233,20 | 236,75 | 0,83% | - |
| 09.04.2024 | 234,68 | 235,45 | 231,45 | 234,80 | 0,09% | 90,00 |
| 08.04.2024 | 235,10 | 235,77 | 233,40 | 234,60 | 0,13% | - |
| 05.04.2024 | 230,13 | 234,73 | 229,27 | 234,30 | 1,96% | - |
| 04.04.2024 | 231,38 | 234,38 | 228,85 | 229,80 | -0,68% | - |
| 03.04.2024 | 228,90 | 231,48 | 228,68 | 231,38 | 0,57% | - |
| 02.04.2024 | 234,00 | 234,00 | 229,00 | 230,08 | -1,71% | 40,00 |
| 28.03.2024 | 234,10 | 235,88 | 233,25 | 234,08 | -0,06% | 3,00 |
| 27.03.2024 | 233,48 | 235,48 | 233,23 | 234,23 | 0,57% | - |
| 26.03.2024 | 232,93 | 234,38 | 231,85 | 232,90 | 0,13% | - |
| 25.03.2024 | 235,55 | 236,70 | 232,52 | 232,60 | -1,45% | - |
| 22.03.2024 | 235,50 | 237,15 | 234,30 | 236,02 | 0,37% | 15,00 |
| 21.03.2024 | 232,50 | 235,88 | 232,50 | 235,15 | 1,22% | 2,00 |
| 20.03.2024 | 229,85 | 233,48 | 229,75 | 232,33 | 1,07% | - |
| 19.03.2024 | 228,73 | 230,23 | 228,27 | 229,88 | 0,54% | - |
| 18.03.2024 | 224,30 | 229,43 | 221,98 | 228,65 | 2,04% | - |
| 15.03.2024 | 228,08 | 228,58 | 223,43 | 224,08 | -1,79% | - |
| 14.03.2024 | 230,52 | 231,88 | 227,63 | 228,15 | -0,85% | - |
| 13.03.2024 | 229,45 | 231,00 | 227,02 | 230,10 | 0,27% | - |
| 12.03.2024 | 227,38 | 231,02 | 226,68 | 229,48 | 0,93% | - |
| 11.03.2024 | 228,52 | 229,33 | 226,13 | 227,35 | -0,69% | - |
| 08.03.2024 | 225,50 | 229,23 | 224,63 | 228,93 | 1,54% | - |
| 07.03.2024 | 226,38 | 228,38 | 225,27 | 225,45 | -0,54% | 20,00 |
| 06.03.2024 | 228,30 | 230,13 | 226,63 | 226,68 | -0,71% | - |
| 05.03.2024 | 227,45 | 229,30 | 226,52 | 228,30 | 0,16% | - |
| 04.03.2024 | 230,05 | 230,93 | 227,48 | 227,93 | -1,17% | 20,00 |
| 01.03.2024 | 231,48 | 231,77 | 229,33 | 230,63 | -0,24% | 30,00 |
| 29.02.2024 | 229,60 | 231,65 | 228,60 | 231,18 | 0,63% | - |
| 28.02.2024 | 229,80 | 231,80 | 228,98 | 229,73 | 0,04% | 100,00 |
| 27.02.2024 | 229,52 | 230,77 | 228,20 | 229,63 | -0,03% | 30,00 |
| 26.02.2024 | 232,05 | 232,20 | 227,90 | 229,70 | -1,14% | 25,00 |
| 23.02.2024 | 230,55 | 232,95 | 228,98 | 232,35 | 0,85% | - |
| 22.02.2024 | 219,27 | 231,40 | 219,27 | 230,40 | 2,42% | 25,00 |
| 21.02.2024 | 224,13 | 225,68 | 221,80 | 224,95 | 0,09% | - |
| 20.02.2024 | 223,05 | 225,75 | 221,52 | 224,75 | 0,60% | - |
| 19.02.2024 | 224,27 | 224,80 | 223,40 | 223,40 | -0,36% | 2,00 |
| 16.02.2024 | 223,08 | 225,45 | 221,75 | 224,20 | 0,41% | - |
| 15.02.2024 | 219,75 | 223,68 | 218,77 | 223,27 | 1,73% | - |
| 14.02.2024 | 219,18 | 222,05 | 216,68 | 219,48 | 0,01% | 16,00 |
| 13.02.2024 | 230,27 | 231,35 | 216,58 | 219,45 | -5,00% | 2,00 |
| 12.02.2024 | 228,80 | 231,05 | 228,55 | 231,00 | 0,88% | 130,00 |
| 09.02.2024 | 231,38 | 232,45 | 227,63 | 228,98 | -1,12% | - |
| 08.02.2024 | 230,02 | 232,75 | 228,50 | 231,58 | 0,60% | - |
| 07.02.2024 | 227,58 | 232,25 | 225,00 | 230,20 | 1,18% | - |
| 06.02.2024 | 227,08 | 227,95 | 226,23 | 227,52 | 0,10% | 320,00 |
| 05.02.2024 | 226,83 | 229,15 | 225,38 | 227,30 | 0,10% | - |
| 02.02.2024 | 223,80 | 228,70 | 223,35 | 227,08 | 1,30% | - |
| 01.02.2024 | 222,15 | 224,20 | 220,25 | 224,15 | 1,06% | - |
| 31.01.2024 | 224,90 | 225,43 | 221,63 | 221,80 | -1,09% | 111,00 |
| 30.01.2024 | 223,50 | 225,13 | 221,43 | 224,25 | 0,31% | - |
| 29.01.2024 | 222,52 | 224,48 | 222,05 | 223,55 | 0,43% | - |
| 26.01.2024 | 223,15 | 224,15 | 221,83 | 222,60 | -0,51% | - |
| 25.01.2024 | 219,05 | 224,63 | 217,85 | 223,75 | 2,33% | 3,00 |
| 24.01.2024 | 218,50 | 219,52 | 217,20 | 218,65 | 0,07% | - |
| 23.01.2024 | 217,08 | 219,38 | 216,75 | 218,50 | 0,18% | - |
| 22.01.2024 | 214,48 | 218,93 | 214,33 | 218,10 | 1,69% | - |
| 19.01.2024 | 213,75 | 216,23 | 212,88 | 214,48 | 0,19% | 47,00 |
| 18.01.2024 | 208,77 | 214,48 | 208,75 | 214,08 | 2,28% | 80,00 |
| 17.01.2024 | 207,73 | 209,45 | 206,00 | 209,30 | 0,54% | - |
| 16.01.2024 | 205,83 | 208,23 | 204,48 | 208,18 | 1,15% | - |
| 15.01.2024 | 205,75 | 206,05 | 205,30 | 205,80 | -0,05% | - |
| 12.01.2024 | 206,80 | 208,10 | 204,27 | 205,90 | -0,51% | - |
| 11.01.2024 | 206,85 | 208,98 | 205,55 | 206,95 | 0,05% | - |
| 10.01.2024 | 207,05 | 207,95 | 206,60 | 206,85 | -0,21% | - |
| 09.01.2024 | 208,02 | 208,60 | 206,15 | 207,27 | -0,52% | - |
| 08.01.2024 | 203,45 | 208,40 | 202,15 | 208,35 | 2,50% | 40,00 |
| 05.01.2024 | 201,23 | 203,75 | 199,96 | 203,27 | 1,13% | 66,00 |
| 04.01.2024 | 200,63 | 202,98 | 199,91 | 201,00 | 0,20% | - |
| 03.01.2024 | 202,23 | 202,70 | 199,91 | 200,60 | -1,06% | - |
| 02.01.2024 | 204,55 | 207,13 | 201,48 | 202,75 | 0,05% | - |
| 29.12.2023 | 202,55 | 202,95 | 202,13 | 202,65 | 0,09% | - |
| 28.12.2023 | 202,08 | 202,70 | 201,02 | 202,48 | 0,20% | - |
| 27.12.2023 | 202,55 | 203,40 | 200,63 | 202,08 | -0,02% | 3,00 |
| 22.12.2023 | 201,10 | 202,18 | 200,41 | 202,13 | 0,24% | - |
| 21.12.2023 | 198,56 | 202,02 | 197,97 | 201,65 | 1,72% | - |
| 20.12.2023 | 201,95 | 202,18 | 197,91 | 198,24 | -1,69% | - |
| 19.12.2023 | 203,27 | 204,48 | 201,20 | 201,65 | -0,76% | - |
| 18.12.2023 | 203,00 | 203,90 | 200,77 | 203,20 | 0,14% | 50,00 |
| 15.12.2023 | 200,48 | 203,40 | 200,47 | 202,93 | 1,36% | - |
| 14.12.2023 | 201,13 | 201,80 | 198,82 | 200,20 | -0,11% | - |
| 13.12.2023 | 201,20 | 201,52 | 198,70 | 200,43 | -0,22% | - |
| 12.12.2023 | 200,90 | 202,00 | 199,79 | 200,88 | -0,11% | - |
| 11.12.2023 | 194,51 | 202,10 | 192,14 | 201,10 | 3,39% | 3,00 |
| 08.12.2023 | 192,94 | 195,00 | 192,30 | 194,51 | 0,95% | - |
| 07.12.2023 | 190,10 | 192,79 | 189,48 | 192,68 | 1,26% | - |
| 06.12.2023 | 187,99 | 192,50 | 187,77 | 190,29 | 1,32% | 6,00 |
| 05.12.2023 | 192,97 | 193,70 | 187,33 | 187,81 | -2,93% | - |
| 04.12.2023 | 192,28 | 196,61 | 191,77 | 193,47 | 0,84% | - |
| 01.12.2023 | 186,00 | 192,67 | 185,97 | 191,86 | 3,03% | 4,00 |
| 30.11.2023 | 185,14 | 186,44 | 184,19 | 186,22 | 0,90% | - |