224,625€
-1,56%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 228,30 | 229,63 | 224,65 | 225,05 | -1,37% | - |
| 24.04.2024 | 223,43 | 233,35 | 223,08 | 228,18 | 2,39% | - |
| 23.04.2024 | 222,43 | 224,38 | 222,00 | 222,85 | 0,03% | 1,00 |
| 22.04.2024 | 221,48 | 224,48 | 220,38 | 222,77 | 0,62% | - |
| 19.04.2024 | 222,02 | 224,15 | 218,50 | 221,40 | -0,16% | 13,00 |
| 18.04.2024 | 223,23 | 226,27 | 220,90 | 221,75 | -0,65% | - |
| 17.04.2024 | 231,20 | 232,15 | 222,80 | 223,20 | -3,53% | 15,00 |
| 16.04.2024 | 233,83 | 235,90 | 230,48 | 231,38 | -1,12% | - |
| 15.04.2024 | 233,38 | 241,45 | 233,38 | 234,00 | -0,99% | 20,00 |
| 12.04.2024 | 240,98 | 243,10 | 234,30 | 236,35 | -1,92% | 10,00 |
| 11.04.2024 | 236,77 | 242,93 | 235,85 | 240,98 | 1,59% | 21,00 |
| 10.04.2024 | 234,80 | 237,43 | 233,40 | 237,20 | 0,75% | 51,00 |
| 09.04.2024 | 234,55 | 235,75 | 231,45 | 235,43 | 0,30% | 6,00 |
| 08.04.2024 | 234,38 | 235,77 | 233,43 | 234,73 | 0,11% | 43,00 |
| 05.04.2024 | 229,80 | 234,73 | 229,27 | 234,48 | 2,22% | 75,00 |
| 04.04.2024 | 231,27 | 234,38 | 228,90 | 229,38 | -0,70% | 8,00 |
| 03.04.2024 | 229,30 | 231,50 | 228,68 | 231,00 | 0,61% | - |
| 02.04.2024 | 233,85 | 234,23 | 229,00 | 229,60 | -1,95% | 10,00 |
| 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% | - |