233,850€
-0,21%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 235,18 | 235,90 | 232,83 | 234,18 | -0,07% | 8,00 |
27.03.2024 | 232,83 | 235,43 | 230,93 | 234,35 | 0,57% | - |
26.03.2024 | 233,02 | 234,25 | 231,83 | 233,02 | 0,09% | - |
25.03.2024 | 234,80 | 236,70 | 232,55 | 232,83 | -0,77% | 83,00 |
22.03.2024 | 235,73 | 237,15 | 234,38 | 234,63 | -0,34% | 52,00 |
21.03.2024 | 232,60 | 236,55 | 231,70 | 235,43 | 1,30% | - |
20.03.2024 | 229,48 | 233,48 | 228,77 | 232,40 | 1,27% | - |
19.03.2024 | 229,02 | 230,23 | 228,27 | 229,48 | 0,31% | - |
18.03.2024 | 223,50 | 229,43 | 221,98 | 228,77 | 2,29% | 197,00 |
15.03.2024 | 227,85 | 228,63 | 223,50 | 223,65 | -1,89% | - |
14.03.2024 | 230,55 | 231,83 | 227,63 | 227,95 | -1,16% | 4,00 |
13.03.2024 | 230,13 | 231,00 | 227,02 | 230,63 | 0,47% | - |
12.03.2024 | 227,48 | 231,02 | 226,23 | 229,55 | 0,93% | - |
11.03.2024 | 228,93 | 229,33 | 226,13 | 227,43 | -0,91% | - |
08.03.2024 | 226,48 | 229,60 | 224,63 | 229,52 | 1,50% | - |
07.03.2024 | 226,73 | 228,27 | 225,23 | 226,13 | -0,33% | - |
06.03.2024 | 228,38 | 230,13 | 226,25 | 226,88 | -0,46% | - |
05.03.2024 | 228,63 | 229,27 | 226,50 | 227,93 | -0,09% | - |
04.03.2024 | 229,88 | 230,93 | 227,48 | 228,13 | -0,90% | 10,00 |
01.03.2024 | 230,95 | 231,77 | 229,33 | 230,20 | -0,42% | - |
29.02.2024 | 229,65 | 231,65 | 228,60 | 231,18 | 0,77% | 20,00 |
28.02.2024 | 229,68 | 231,80 | 228,98 | 229,40 | -0,39% | 20,00 |
27.02.2024 | 229,68 | 231,15 | 228,20 | 230,30 | 0,28% | 18,00 |
26.02.2024 | 231,85 | 232,20 | 227,90 | 229,65 | -0,96% | - |
23.02.2024 | 229,98 | 232,95 | 228,98 | 231,88 | 0,91% | - |
22.02.2024 | 224,90 | 231,40 | 219,48 | 229,77 | 2,17% | 200,00 |
21.02.2024 | 224,77 | 225,68 | 221,80 | 224,90 | -0,22% | - |
20.02.2024 | 223,40 | 225,70 | 221,52 | 225,40 | 0,90% | 10,00 |
19.02.2024 | 223,85 | 224,73 | 223,38 | 223,40 | -0,22% | - |
16.02.2024 | 223,30 | 225,45 | 221,75 | 223,90 | 0,35% | 45,00 |
15.02.2024 | 220,00 | 223,68 | 218,20 | 223,13 | 1,67% | 10,00 |
14.02.2024 | 219,33 | 223,77 | 216,73 | 219,45 | 0,14% | 26,00 |
13.02.2024 | 230,98 | 231,35 | 216,58 | 219,15 | -5,05% | 14,00 |
12.02.2024 | 229,68 | 231,05 | 228,55 | 230,80 | 0,93% | 4,00 |
09.02.2024 | 231,75 | 232,45 | 227,63 | 228,68 | -1,22% | 29,00 |
08.02.2024 | 229,98 | 232,75 | 227,98 | 231,50 | 0,26% | - |
07.02.2024 | 227,60 | 232,27 | 224,98 | 230,90 | 1,45% | - |
06.02.2024 | 226,63 | 228,50 | 226,30 | 227,60 | 0,00% | - |
05.02.2024 | 227,23 | 229,15 | 225,38 | 227,60 | 0,47% | - |
02.02.2024 | 222,60 | 228,70 | 222,60 | 226,52 | 1,42% | 81,00 |
01.02.2024 | 221,75 | 224,25 | 220,25 | 223,35 | 0,73% | - |
31.01.2024 | 226,27 | 226,27 | 220,80 | 221,73 | -1,18% | - |
30.01.2024 | 223,75 | 225,13 | 221,35 | 224,38 | 0,39% | 13,00 |
29.01.2024 | 221,88 | 224,48 | 221,88 | 223,50 | 0,57% | 2,00 |
26.01.2024 | 223,58 | 223,90 | 221,27 | 222,23 | -0,67% | 20,00 |
25.01.2024 | 219,13 | 224,60 | 217,88 | 223,73 | 2,40% | 10,00 |
24.01.2024 | 218,45 | 219,52 | 217,20 | 218,48 | 0,38% | - |
23.01.2024 | 217,33 | 219,35 | 217,00 | 217,65 | 0,35% | 10,00 |
22.01.2024 | 214,45 | 218,93 | 214,33 | 216,90 | 1,04% | - |
19.01.2024 | 213,88 | 216,23 | 212,90 | 214,68 | 0,80% | 50,00 |
18.01.2024 | 209,27 | 214,48 | 208,58 | 212,98 | 1,70% | - |
17.01.2024 | 208,13 | 209,45 | 206,00 | 209,43 | 0,66% | - |
16.01.2024 | 205,60 | 208,20 | 204,48 | 208,05 | 1,19% | - |
15.01.2024 | 206,50 | 206,50 | 205,30 | 205,60 | -0,27% | - |
12.01.2024 | 206,60 | 208,10 | 204,27 | 206,15 | -0,34% | 4,00 |
11.01.2024 | 206,65 | 208,98 | 205,15 | 206,85 | 0,46% | 6,00 |
10.01.2024 | 206,75 | 207,95 | 205,88 | 205,90 | -0,65% | - |
09.01.2024 | 208,45 | 208,60 | 206,00 | 207,25 | -0,52% | 5,00 |
08.01.2024 | 202,65 | 208,38 | 202,15 | 208,33 | 2,13% | - |
05.01.2024 | 201,02 | 204,05 | 199,96 | 203,98 | 1,45% | - |
04.01.2024 | 199,62 | 202,98 | 199,62 | 201,05 | 0,15% | 7,00 |
03.01.2024 | 203,83 | 203,83 | 199,95 | 200,75 | -0,97% | 6,00 |
02.01.2024 | 202,63 | 207,13 | 201,48 | 202,73 | 0,05% | 12,00 |
29.12.2023 | 202,98 | 202,98 | 202,13 | 202,63 | -0,11% | - |
28.12.2023 | 202,13 | 203,02 | 201,02 | 202,85 | 0,73% | - |
27.12.2023 | 202,13 | 203,40 | 200,63 | 201,38 | -0,30% | 2,00 |
22.12.2023 | 201,45 | 202,20 | 200,38 | 201,98 | -0,23% | - |
21.12.2023 | 198,05 | 202,45 | 197,99 | 202,45 | 2,11% | - |
20.12.2023 | 201,63 | 202,73 | 197,35 | 198,27 | -1,94% | - |
19.12.2023 | 203,52 | 204,45 | 201,20 | 202,20 | -0,69% | 15,00 |
18.12.2023 | 202,98 | 203,90 | 200,90 | 203,60 | 0,26% | 20,00 |
15.12.2023 | 200,23 | 203,40 | 200,02 | 203,08 | 1,63% | - |
14.12.2023 | 200,54 | 201,80 | 198,82 | 199,83 | -0,56% | 3,00 |
13.12.2023 | 201,08 | 201,73 | 198,72 | 200,95 | 0,04% | 15,00 |
12.12.2023 | 202,25 | 202,48 | 199,82 | 200,88 | -0,40% | - |
11.12.2023 | 194,02 | 202,08 | 194,02 | 201,68 | 3,71% | 190,00 |
08.12.2023 | 192,75 | 194,99 | 192,33 | 194,46 | 0,77% | 50,00 |
07.12.2023 | 190,27 | 193,27 | 189,32 | 192,97 | 1,45% | - |
06.12.2023 | 186,66 | 192,49 | 186,66 | 190,21 | 1,61% | - |
05.12.2023 | 193,44 | 194,03 | 187,17 | 187,19 | -3,26% | - |
04.12.2023 | 192,36 | 196,57 | 191,77 | 193,49 | 0,58% | - |
01.12.2023 | 184,96 | 192,67 | 184,96 | 192,37 | 3,29% | - |
30.11.2023 | 184,61 | 186,44 | 184,20 | 186,24 | 0,55% | - |
29.11.2023 | 185,61 | 187,46 | 184,36 | 185,23 | -0,54% | - |
28.11.2023 | 189,43 | 189,97 | 186,16 | 186,24 | -1,64% | - |
27.11.2023 | 190,85 | 191,43 | 188,79 | 189,34 | -0,84% | 10,00 |
24.11.2023 | 193,35 | 193,78 | 190,76 | 190,95 | -1,24% | - |
23.11.2023 | 192,82 | 193,66 | 192,17 | 193,35 | 0,24% | - |
22.11.2023 | 188,91 | 193,88 | 188,91 | 192,89 | 1,53% | 72,00 |
21.11.2023 | 189,18 | 190,31 | 187,57 | 189,98 | 0,43% | - |
20.11.2023 | 187,67 | 189,59 | 187,37 | 189,17 | 0,26% | - |
17.11.2023 | 187,67 | 189,36 | 187,09 | 188,68 | 0,49% | 5,00 |
16.11.2023 | 185,46 | 187,94 | 184,25 | 187,76 | 1,13% | 6,00 |
15.11.2023 | 186,01 | 187,79 | 184,66 | 185,67 | -0,10% | - |
14.11.2023 | 184,74 | 188,38 | 184,12 | 185,86 | 0,56% | - |
13.11.2023 | 183,95 | 185,47 | 183,74 | 184,83 | 0,19% | 18,00 |
10.11.2023 | 182,22 | 185,55 | 181,53 | 184,48 | 0,99% | 20,00 |
09.11.2023 | 179,83 | 182,78 | 179,66 | 182,68 | 1,55% | - |
08.11.2023 | 181,24 | 183,31 | 179,37 | 179,89 | -1,15% | - |
07.11.2023 | 178,38 | 182,60 | 177,47 | 181,99 | 2,13% | 13,00 |