234,075€
-0,06%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 234,15 | 235,90 | 233,25 | 234,08 | -0,06% | 128,00 |
27.03.2024 | 233,48 | 235,48 | 233,23 | 234,23 | 0,58% | 50,00 |
26.03.2024 | 232,98 | 234,38 | 231,85 | 232,88 | 0,13% | 25,00 |
25.03.2024 | 235,60 | 236,80 | 232,58 | 232,58 | -1,46% | 150,00 |
22.03.2024 | 235,50 | 237,15 | 234,30 | 236,02 | 0,37% | 90,00 |
21.03.2024 | 231,65 | 235,88 | 231,65 | 235,15 | 1,22% | 79,00 |
20.03.2024 | 229,80 | 233,48 | 229,75 | 232,33 | 1,03% | 11,00 |
19.03.2024 | 228,73 | 230,23 | 228,27 | 229,95 | 0,58% | 10,00 |
18.03.2024 | 223,25 | 229,43 | 221,45 | 228,63 | 2,03% | 375,00 |
15.03.2024 | 228,13 | 229,20 | 223,43 | 224,08 | -1,73% | 64,00 |
14.03.2024 | 230,48 | 232,45 | 227,63 | 228,02 | -0,86% | 59,00 |
13.03.2024 | 229,40 | 231,00 | 227,02 | 230,00 | 0,21% | 79,00 |
12.03.2024 | 227,38 | 231,02 | 226,20 | 229,52 | 0,97% | 78,00 |
11.03.2024 | 228,52 | 229,33 | 226,13 | 227,33 | -0,71% | 121,00 |
08.03.2024 | 225,50 | 229,23 | 224,63 | 228,95 | 1,51% | 169,00 |
07.03.2024 | 226,33 | 228,38 | 225,27 | 225,55 | -0,56% | 14,00 |
06.03.2024 | 228,27 | 230,13 | 226,68 | 226,83 | -0,67% | 9,00 |
05.03.2024 | 227,45 | 229,30 | 226,52 | 228,35 | 0,21% | 227,00 |
04.03.2024 | 230,95 | 230,95 | 227,48 | 227,88 | -1,21% | 209,00 |
01.03.2024 | 231,48 | 232,05 | 229,33 | 230,68 | -0,26% | 107,00 |
29.02.2024 | 229,63 | 231,70 | 228,30 | 231,27 | 0,65% | 77,00 |
28.02.2024 | 229,83 | 231,80 | 228,98 | 229,77 | 0,07% | 50,00 |
27.02.2024 | 229,52 | 231,15 | 228,20 | 229,63 | -0,07% | 197,00 |
26.02.2024 | 232,10 | 232,30 | 227,90 | 229,77 | -1,16% | 267,00 |
23.02.2024 | 230,55 | 233,00 | 228,50 | 232,48 | 0,87% | 177,00 |
22.02.2024 | 220,50 | 231,40 | 219,48 | 230,48 | 2,48% | 608,00 |
21.02.2024 | 224,13 | 225,68 | 221,10 | 224,90 | 0,11% | 223,00 |
20.02.2024 | 223,05 | 225,75 | 221,52 | 224,65 | 0,56% | 128,00 |
19.02.2024 | 224,27 | 225,30 | 223,40 | 223,40 | -0,35% | 218,00 |
16.02.2024 | 223,08 | 225,45 | 221,75 | 224,18 | 0,38% | 235,00 |
15.02.2024 | 218,95 | 223,68 | 218,77 | 223,33 | 1,78% | 136,00 |
14.02.2024 | 219,18 | 222,05 | 216,68 | 219,43 | 0,00% | 368,00 |
13.02.2024 | 230,30 | 231,35 | 216,58 | 219,43 | -4,94% | 899,00 |
12.02.2024 | 230,00 | 231,05 | 228,55 | 230,83 | 0,69% | 435,00 |
09.02.2024 | 231,35 | 232,95 | 227,63 | 229,25 | -0,98% | 119,00 |
08.02.2024 | 230,02 | 232,75 | 228,50 | 231,52 | 0,64% | 1,00 |
07.02.2024 | 227,58 | 232,40 | 225,00 | 230,05 | 1,10% | 611,00 |
06.02.2024 | 227,02 | 228,05 | 226,20 | 227,55 | -0,03% | 364,00 |
05.02.2024 | 226,88 | 229,15 | 225,38 | 227,63 | 0,18% | 385,00 |
02.02.2024 | 223,80 | 228,70 | 223,35 | 227,23 | 1,45% | 161,00 |
01.02.2024 | 222,15 | 224,13 | 220,25 | 223,98 | 0,92% | 84,00 |
31.01.2024 | 224,93 | 226,15 | 221,63 | 221,93 | -1,08% | 98,00 |
30.01.2024 | 223,50 | 225,13 | 221,43 | 224,35 | 0,36% | 15,00 |
29.01.2024 | 223,35 | 224,48 | 222,05 | 223,55 | 0,42% | 653,00 |
26.01.2024 | 223,13 | 224,15 | 221,83 | 222,63 | -0,47% | 380,00 |
25.01.2024 | 219,05 | 224,63 | 217,85 | 223,68 | 2,35% | 247,00 |
24.01.2024 | 218,48 | 219,52 | 217,20 | 218,55 | 0,00% | 70,00 |
23.01.2024 | 217,08 | 219,38 | 217,00 | 218,55 | 0,24% | 135,00 |
22.01.2024 | 214,48 | 218,93 | 214,33 | 218,02 | 1,57% | 931,00 |
19.01.2024 | 213,75 | 216,23 | 212,88 | 214,65 | 0,28% | 342,00 |
18.01.2024 | 208,80 | 214,48 | 208,05 | 214,05 | 2,22% | 314,00 |
17.01.2024 | 207,73 | 209,43 | 206,00 | 209,40 | 0,58% | 94,00 |
16.01.2024 | 205,83 | 208,20 | 204,48 | 208,20 | 1,17% | 56,00 |
15.01.2024 | 205,00 | 206,60 | 205,00 | 205,80 | -0,07% | 18,00 |
12.01.2024 | 206,85 | 208,30 | 204,27 | 205,95 | -0,48% | 196,00 |
11.01.2024 | 206,85 | 208,98 | 205,35 | 206,95 | 0,07% | 215,00 |
10.01.2024 | 207,00 | 208,00 | 206,50 | 206,80 | -0,19% | 85,00 |
09.01.2024 | 208,02 | 208,65 | 206,15 | 207,20 | -0,50% | 312,00 |
08.01.2024 | 204,15 | 208,35 | 202,15 | 208,25 | 2,38% | 230,00 |
05.01.2024 | 201,23 | 203,75 | 199,96 | 203,40 | 1,14% | 98,00 |
04.01.2024 | 200,62 | 202,98 | 199,91 | 201,10 | 0,19% | 10,00 |
03.01.2024 | 202,23 | 202,70 | 199,90 | 200,73 | -1,02% | 40,00 |
02.01.2024 | 204,50 | 207,13 | 201,48 | 202,80 | 0,09% | 340,00 |
29.12.2023 | 202,52 | 202,95 | 202,13 | 202,63 | 0,04% | - |
28.12.2023 | 202,08 | 202,85 | 201,00 | 202,55 | 0,35% | 22,00 |
27.12.2023 | 202,52 | 203,70 | 200,63 | 201,85 | -0,07% | 193,00 |
22.12.2023 | 201,10 | 202,35 | 200,20 | 202,00 | 0,17% | 21,00 |
21.12.2023 | 198,56 | 202,02 | 197,90 | 201,65 | 1,70% | 34,00 |
20.12.2023 | 201,95 | 202,80 | 197,91 | 198,27 | -1,65% | 66,00 |
19.12.2023 | 203,25 | 204,48 | 201,20 | 201,60 | -0,93% | 54,00 |
18.12.2023 | 202,25 | 203,90 | 200,77 | 203,50 | 0,27% | 99,00 |
15.12.2023 | 200,46 | 203,40 | 200,46 | 202,95 | 1,35% | 11,00 |
14.12.2023 | 201,18 | 201,90 | 198,82 | 200,25 | -0,07% | 427,00 |
13.12.2023 | 201,20 | 202,20 | 198,70 | 200,40 | -0,22% | 26,00 |
12.12.2023 | 200,93 | 202,00 | 199,79 | 200,85 | -0,11% | 235,00 |
11.12.2023 | 194,51 | 202,10 | 193,86 | 201,08 | 3,35% | 437,00 |
08.12.2023 | 192,94 | 195,00 | 192,30 | 194,55 | 0,93% | 202,00 |
07.12.2023 | 190,10 | 192,75 | 189,36 | 192,75 | 1,46% | 65,00 |
06.12.2023 | 187,99 | 192,50 | 187,44 | 189,97 | 1,19% | 366,00 |
05.12.2023 | 193,70 | 193,92 | 187,33 | 187,73 | -2,98% | 98,00 |
04.12.2023 | 192,28 | 196,61 | 191,56 | 193,49 | 0,59% | 31,00 |
01.12.2023 | 186,00 | 192,67 | 185,58 | 192,36 | 3,29% | 242,00 |
30.11.2023 | 185,14 | 186,44 | 184,19 | 186,24 | 0,99% | 233,00 |
29.11.2023 | 186,37 | 187,47 | 184,36 | 184,42 | -1,03% | 113,00 |
28.11.2023 | 189,68 | 189,70 | 186,23 | 186,33 | -1,60% | - |
27.11.2023 | 190,59 | 191,43 | 188,79 | 189,36 | -0,83% | 136,00 |
24.11.2023 | 193,28 | 194,40 | 190,75 | 190,95 | -1,23% | 113,00 |
23.11.2023 | 192,45 | 194,28 | 192,12 | 193,33 | 0,23% | 54,00 |
22.11.2023 | 190,15 | 193,89 | 189,94 | 192,89 | 1,54% | 130,00 |
21.11.2023 | 188,33 | 190,32 | 187,57 | 189,97 | 0,42% | 50,00 |
20.11.2023 | 188,27 | 189,49 | 187,37 | 189,18 | 0,27% | 412,00 |
17.11.2023 | 187,80 | 189,36 | 187,34 | 188,67 | 0,46% | 125,00 |
16.11.2023 | 185,72 | 187,92 | 184,27 | 187,81 | 1,22% | 161,00 |
15.11.2023 | 186,59 | 187,83 | 185,20 | 185,54 | -0,09% | 121,00 |
14.11.2023 | 184,76 | 188,38 | 184,12 | 185,71 | 0,58% | 323,00 |
13.11.2023 | 184,32 | 185,48 | 184,02 | 184,63 | -0,15% | 75,00 |
10.11.2023 | 182,60 | 185,07 | 181,65 | 184,91 | 1,42% | 47,00 |
09.11.2023 | 179,89 | 182,56 | 179,20 | 182,32 | 1,37% | 58,00 |
08.11.2023 | 181,79 | 183,27 | 179,37 | 179,85 | -0,85% | - |
07.11.2023 | 178,02 | 182,60 | 177,60 | 181,40 | 1,78% | 53,00 |