Börse:
101,060€
-2,86%
Echtzeit-Aktienkurs Marriott International
Bid:
100,780€
Ask:
101,340€
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 102,54 | 104,10 | 101,50 | 101,62 | -2,33% | 865,00 |
| 21.01.2021 | 104,00 | 105,52 | 103,00 | 104,04 | -1,07% | 148,00 |
| 20.01.2021 | 105,52 | 105,52 | 104,20 | 105,16 | 0,29% | 272,00 |
| 19.01.2021 | 104,62 | 105,64 | 104,00 | 104,86 | 0,67% | 632,00 |
| 18.01.2021 | 104,72 | 105,46 | 104,16 | 104,16 | -0,52% | 252,00 |
| 15.01.2021 | 106,86 | 106,86 | 104,04 | 104,70 | -0,87% | 167,00 |
| 14.01.2021 | 103,78 | 107,54 | 103,78 | 105,62 | 1,13% | 653,00 |
| 13.01.2021 | 105,24 | 105,24 | 102,70 | 104,44 | -0,06% | 259,00 |
| 12.01.2021 | 106,72 | 106,84 | 104,12 | 104,50 | -0,02% | 459,00 |
| 11.01.2021 | 106,44 | 107,56 | 104,52 | 104,52 | -1,47% | 714,00 |
| 08.01.2021 | 106,10 | 107,70 | 104,62 | 106,08 | 0,00% | 2.410,00 |
| 07.01.2021 | 106,52 | 106,52 | 104,98 | 106,08 | 2,28% | 237,00 |
| 06.01.2021 | 102,90 | 105,40 | 102,78 | 103,72 | 0,70% | 1.218,00 |
| 05.01.2021 | 101,08 | 103,00 | 100,66 | 103,00 | 0,98% | 213,00 |
| 04.01.2021 | 108,50 | 109,26 | 100,92 | 102,00 | -3,77% | 1.679,00 |
| 30.12.2020 | 105,76 | 106,26 | 104,92 | 106,00 | 1,18% | 246,00 |
| 29.12.2020 | 105,28 | 106,00 | 104,76 | 104,76 | -0,61% | 616,00 |
| 28.12.2020 | 106,68 | 107,84 | 105,40 | 105,40 | -0,28% | 683,00 |
| 23.12.2020 | 102,86 | 105,70 | 102,84 | 105,70 | 2,05% | 682,00 |
| 22.12.2020 | 102,80 | 104,86 | 102,24 | 103,58 | -0,58% | 259,00 |
| 21.12.2020 | 105,58 | 105,58 | 99,00 | 104,18 | -2,18% | 2.807,00 |
| 18.12.2020 | 106,16 | 106,64 | 105,50 | 106,50 | 0,21% | 169,00 |
| 17.12.2020 | 106,32 | 107,90 | 105,64 | 106,28 | 0,06% | 165,00 |
| 16.12.2020 | 107,86 | 107,94 | 106,00 | 106,22 | -0,84% | 365,00 |
| 15.12.2020 | 104,90 | 107,12 | 104,62 | 107,12 | 2,72% | 1.468,00 |
| 14.12.2020 | 106,00 | 107,48 | 104,28 | 104,28 | -1,92% | 1.064,00 |
| 11.12.2020 | 109,96 | 109,96 | 105,78 | 106,32 | -1,59% | 201,00 |
| 10.12.2020 | 107,32 | 109,00 | 106,74 | 108,04 | 0,04% | 99,00 |
| 09.12.2020 | 108,76 | 111,26 | 107,30 | 108,00 | -1,35% | 478,00 |
| 08.12.2020 | 108,58 | 110,60 | 108,58 | 109,48 | -0,22% | 626,00 |
| 07.12.2020 | 112,30 | 112,50 | 109,72 | 109,72 | -2,04% | 372,00 |
| 04.12.2020 | 109,90 | 112,00 | 108,52 | 112,00 | 3,21% | 521,00 |
| 03.12.2020 | 105,42 | 110,78 | 105,42 | 108,52 | 1,31% | 2.338,00 |
| 02.12.2020 | 105,08 | 107,64 | 105,08 | 107,12 | 0,13% | 854,00 |
| 01.12.2020 | 107,66 | 108,68 | 105,90 | 106,98 | 0,15% | 628,00 |
| 30.11.2020 | 106,80 | 107,26 | 104,46 | 106,82 | -0,41% | 604,00 |
| 27.11.2020 | 108,54 | 109,22 | 106,66 | 107,26 | -0,04% | 702,00 |
| 26.11.2020 | 107,58 | 109,36 | 107,30 | 107,30 | -1,05% | 155,00 |
| 25.11.2020 | 110,48 | 111,00 | 108,00 | 108,44 | -1,49% | 1.449,00 |
| 24.11.2020 | 105,08 | 110,08 | 104,04 | 110,08 | 6,01% | 1.543,00 |
| 23.11.2020 | 102,20 | 104,50 | 100,74 | 103,84 | 2,35% | 1.208,00 |
| 20.11.2020 | 101,00 | 103,00 | 100,28 | 101,46 | -0,33% | 599,00 |
| 19.11.2020 | 102,48 | 104,04 | 100,48 | 101,80 | -0,49% | 287,00 |
| 18.11.2020 | 103,72 | 106,30 | 102,30 | 102,30 | -0,83% | 806,00 |
| 17.11.2020 | 104,86 | 104,98 | 101,26 | 103,16 | -1,28% | 672,00 |
| 16.11.2020 | 101,92 | 108,50 | 101,86 | 104,50 | 2,81% | 2.023,00 |
| 13.11.2020 | 96,95 | 101,64 | 96,95 | 101,64 | 3,28% | 654,00 |
| 12.11.2020 | 98,88 | 98,88 | 95,19 | 98,41 | -0,70% | 913,00 |
| 11.11.2020 | 99,77 | 101,44 | 98,50 | 99,10 | -1,69% | 714,00 |
| 10.11.2020 | 100,84 | 101,58 | 97,42 | 100,80 | 0,85% | 2.287,00 |
| 09.11.2020 | 89,84 | 108,88 | 87,00 | 99,95 | 13,58% | 11.670,00 |
| 06.11.2020 | 85,38 | 88,00 | 83,62 | 88,00 | 2,41% | 533,00 |
| 05.11.2020 | 83,79 | 86,40 | 83,38 | 85,93 | 1,08% | 340,00 |
| 04.11.2020 | 83,34 | 85,50 | 82,00 | 85,01 | 3,52% | 460,00 |
| 03.11.2020 | 80,33 | 82,12 | 80,33 | 82,12 | 3,90% | 159,00 |
| 02.11.2020 | 78,95 | 81,33 | 78,95 | 79,04 | -0,47% | 701,00 |
| 30.10.2020 | 77,66 | 79,86 | 77,66 | 79,41 | -0,04% | 437,00 |
| 29.10.2020 | 76,76 | 79,44 | 76,26 | 79,44 | 4,02% | 89,00 |
| 28.10.2020 | 78,50 | 78,50 | 75,97 | 76,37 | -4,32% | 1.027,00 |
| 27.10.2020 | 81,07 | 81,07 | 79,82 | 79,82 | -0,36% | 547,00 |
| 26.10.2020 | 84,60 | 85,79 | 79,88 | 80,11 | -5,44% | 1.245,00 |
| 23.10.2020 | 84,81 | 85,63 | 84,27 | 84,72 | -0,40% | 1.078,00 |
| 22.10.2020 | 79,89 | 85,06 | 79,04 | 85,06 | 5,40% | 734,00 |
| 21.10.2020 | 80,40 | 80,70 | 79,91 | 80,70 | -1,36% | 225,00 |
| 20.10.2020 | 80,10 | 81,81 | 80,10 | 81,81 | 2,91% | 409,00 |
| 19.10.2020 | 83,20 | 84,10 | 79,50 | 79,50 | -5,24% | 450,00 |
| 16.10.2020 | 82,97 | 83,90 | 82,00 | 83,90 | 1,24% | 1.685,00 |
| 15.10.2020 | 82,24 | 82,87 | 80,73 | 82,87 | 0,30% | 954,00 |
| 14.10.2020 | 83,21 | 83,32 | 82,20 | 82,62 | -1,60% | 238,00 |
| 13.10.2020 | 84,63 | 86,77 | 82,56 | 83,96 | -0,18% | 816,00 |
| 12.10.2020 | 84,99 | 84,99 | 83,00 | 84,11 | 0,13% | 960,00 |
| 09.10.2020 | 85,26 | 85,95 | 84,00 | 84,00 | -0,06% | 430,00 |
| 08.10.2020 | 83,96 | 85,24 | 83,50 | 84,05 | -0,11% | 659,00 |
| 07.10.2020 | 82,24 | 84,14 | 82,24 | 84,14 | 1,46% | 141,00 |
| 06.10.2020 | 82,63 | 84,64 | 81,35 | 82,93 | 0,67% | 263,00 |
| 05.10.2020 | 80,49 | 82,38 | 80,17 | 82,38 | 2,46% | 1.481,00 |
| 02.10.2020 | 78,90 | 80,40 | 78,51 | 80,40 | 0,07% | 138,00 |
| 01.10.2020 | 80,55 | 80,58 | 79,32 | 80,34 | 1,29% | 278,00 |
| 30.09.2020 | 79,12 | 81,64 | 79,12 | 79,32 | -0,53% | 238,00 |
| 29.09.2020 | 81,75 | 82,50 | 79,74 | 79,74 | -4,16% | 290,00 |
| 28.09.2020 | 81,18 | 83,20 | 80,05 | 83,20 | 5,25% | 405,00 |
| 25.09.2020 | 79,20 | 79,20 | 77,58 | 79,05 | 1,41% | 559,00 |
| 24.09.2020 | 79,49 | 80,63 | 77,80 | 77,95 | -4,10% | - |
| 23.09.2020 | 81,80 | 83,65 | 81,00 | 81,28 | 1,08% | - |
| 22.09.2020 | 79,05 | 81,03 | 78,91 | 80,41 | 2,83% | - |
| 21.09.2020 | 84,01 | 84,06 | 77,88 | 78,20 | -10,31% | - |
| 18.09.2020 | 88,02 | 88,19 | 86,82 | 87,19 | -2,77% | - |
| 17.09.2020 | 90,30 | 90,65 | 88,32 | 89,67 | -0,27% | - |
| 16.09.2020 | 89,30 | 89,97 | 88,30 | 89,92 | 0,75% | - |
| 15.09.2020 | 88,65 | 89,78 | 87,07 | 89,25 | 2,28% | - |
| 14.09.2020 | 84,69 | 87,41 | 83,95 | 87,26 | 5,15% | - |
| 11.09.2020 | 85,05 | 85,05 | 82,99 | 82,99 | -2,27% | 468,00 |
| 10.09.2020 | 85,64 | 88,00 | 84,84 | 84,92 | -2,23% | 905,00 |
| 09.09.2020 | 86,99 | 88,21 | 85,74 | 86,86 | -1,18% | 249,00 |
| 08.09.2020 | 90,58 | 90,65 | 86,66 | 87,90 | -2,46% | 1.511,00 |
| 07.09.2020 | 89,50 | 90,54 | 89,48 | 90,12 | 2,22% | 799,00 |
| 04.09.2020 | 86,70 | 90,00 | 86,70 | 88,16 | 2,16% | 854,00 |
| 03.09.2020 | 88,51 | 90,28 | 86,27 | 86,30 | -2,01% | 2.680,00 |
| 02.09.2020 | 86,55 | 88,52 | 86,46 | 88,07 | 1,79% | 723,00 |
| 01.09.2020 | 85,25 | 86,59 | 84,91 | 86,52 | 0,37% | 985,00 |