221,975€
-0,79%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
Ask:
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 223,65 | 226,27 | 222,63 | 225,55 | 0,80% | - |
| 17.04.2024 | 230,65 | 231,50 | 223,70 | 223,75 | -2,91% | 447,00 |
| 16.04.2024 | 232,80 | 234,55 | 230,45 | 230,45 | -2,31% | 107,00 |
| 15.04.2024 | 235,80 | 241,70 | 235,80 | 235,90 | 0,45% | 907,00 |
| 12.04.2024 | 243,45 | 243,65 | 234,85 | 234,85 | -2,15% | 419,00 |
| 11.04.2024 | 237,80 | 240,00 | 236,50 | 240,00 | 1,74% | 62,00 |
| 10.04.2024 | 235,85 | 236,15 | 234,20 | 235,90 | 0,94% | 104,00 |
| 09.04.2024 | 235,45 | 235,65 | 233,50 | 233,70 | -0,02% | 170,00 |
| 08.04.2024 | 236,00 | 236,25 | 233,75 | 233,75 | -0,36% | 110,00 |
| 05.04.2024 | 230,65 | 234,60 | 229,45 | 234,60 | 1,69% | 133,00 |
| 04.04.2024 | 230,65 | 234,25 | 230,65 | 230,70 | 0,00% | 104,00 |
| 03.04.2024 | 229,55 | 230,70 | 229,05 | 230,70 | -0,32% | 40,00 |
| 02.04.2024 | 232,00 | 233,90 | 231,45 | 231,45 | -1,51% | 387,00 |
| 28.03.2024 | 234,15 | 235,90 | 233,95 | 235,00 | 0,73% | 137,00 |
| 27.03.2024 | 234,25 | 234,90 | 233,30 | 233,30 | 0,11% | 67,00 |
| 26.03.2024 | 233,00 | 233,05 | 232,20 | 233,05 | -0,41% | 25,00 |
| 25.03.2024 | 236,50 | 236,80 | 233,85 | 234,00 | -0,78% | 150,00 |
| 22.03.2024 | 234,95 | 237,05 | 234,95 | 235,85 | -0,11% | 90,00 |
| 21.03.2024 | 231,65 | 236,10 | 231,65 | 236,10 | 2,03% | 84,00 |
| 20.03.2024 | 231,05 | 231,55 | 231,05 | 231,40 | 1,11% | 13,00 |
| 19.03.2024 | 229,60 | 229,60 | 228,85 | 228,85 | 0,09% | 10,00 |
| 18.03.2024 | 223,25 | 228,65 | 221,45 | 228,65 | 2,44% | 375,00 |
| 15.03.2024 | 229,15 | 229,20 | 223,20 | 223,20 | -2,85% | 100,00 |
| 14.03.2024 | 230,00 | 232,45 | 229,75 | 229,75 | -0,35% | 59,00 |
| 13.03.2024 | 228,65 | 230,55 | 228,65 | 230,55 | 0,48% | 79,00 |
| 12.03.2024 | 228,05 | 230,80 | 226,20 | 229,45 | 1,35% | 78,00 |
| 11.03.2024 | 227,20 | 228,25 | 226,40 | 226,40 | -0,75% | 121,00 |
| 08.03.2024 | 224,90 | 228,10 | 224,90 | 228,10 | -0,11% | 169,00 |
| 07.03.2024 | 227,05 | 228,35 | 225,50 | 228,35 | -0,37% | 14,00 |
| 06.03.2024 | 227,60 | 229,20 | 227,60 | 229,20 | 0,68% | 9,00 |
| 05.03.2024 | 226,70 | 229,05 | 226,70 | 227,65 | -0,24% | 227,00 |
| 04.03.2024 | 230,95 | 230,95 | 228,00 | 228,20 | -1,28% | 209,00 |
| 01.03.2024 | 232,05 | 232,05 | 230,45 | 231,15 | -0,24% | 107,00 |
| 29.02.2024 | 228,30 | 231,70 | 228,30 | 231,70 | 0,74% | 77,00 |
| 28.02.2024 | 230,65 | 230,70 | 230,00 | 230,00 | 0,52% | 50,00 |
| 27.02.2024 | 228,80 | 231,15 | 228,55 | 228,80 | 0,15% | 197,00 |
| 26.02.2024 | 231,20 | 232,30 | 228,45 | 228,45 | -1,93% | 267,00 |
| 23.02.2024 | 229,60 | 233,00 | 228,50 | 232,95 | 2,17% | 177,00 |
| 22.02.2024 | 220,50 | 228,00 | 220,05 | 228,00 | 1,36% | 608,00 |
| 21.02.2024 | 224,85 | 224,95 | 221,10 | 224,95 | -0,29% | 223,00 |
| 20.02.2024 | 223,05 | 225,60 | 222,70 | 225,60 | 0,62% | 128,00 |
| 19.02.2024 | 223,50 | 225,30 | 223,40 | 224,20 | 0,04% | 223,00 |
| 16.02.2024 | 222,25 | 225,00 | 222,00 | 224,10 | 0,58% | 235,00 |
| 15.02.2024 | 218,95 | 222,80 | 218,95 | 222,80 | 1,57% | 136,00 |
| 14.02.2024 | 220,35 | 221,70 | 216,95 | 219,35 | 0,18% | 368,00 |
| 13.02.2024 | 231,15 | 231,35 | 216,95 | 218,95 | -5,22% | 899,00 |
| 12.02.2024 | 230,00 | 231,00 | 229,50 | 231,00 | 0,87% | 435,00 |
| 09.02.2024 | 230,55 | 232,95 | 227,95 | 229,00 | -0,11% | 119,00 |
| 08.02.2024 | 229,25 | 229,25 | 229,25 | 229,25 | -0,69% | 1,00 |
| 07.02.2024 | 226,50 | 232,40 | 225,00 | 230,85 | 1,61% | 611,00 |
| 06.02.2024 | 226,20 | 228,05 | 226,20 | 227,20 | -0,26% | 364,00 |
| 05.02.2024 | 227,70 | 229,00 | 225,85 | 227,80 | -0,09% | 385,00 |
| 02.02.2024 | 224,40 | 228,00 | 223,70 | 228,00 | 2,33% | 161,00 |
| 01.02.2024 | 223,20 | 224,10 | 222,15 | 222,80 | 0,36% | 84,00 |
| 31.01.2024 | 224,25 | 226,15 | 222,00 | 222,00 | -1,33% | 98,00 |
| 30.01.2024 | 224,20 | 225,00 | 224,20 | 225,00 | 0,99% | 15,00 |
| 29.01.2024 | 223,35 | 223,80 | 222,70 | 222,80 | 0,04% | 653,00 |
| 26.01.2024 | 223,95 | 223,95 | 222,70 | 222,70 | -0,49% | 380,00 |
| 25.01.2024 | 218,05 | 224,35 | 218,05 | 223,80 | 2,24% | 247,00 |
| 24.01.2024 | 218,50 | 219,25 | 218,50 | 218,90 | 0,09% | 70,00 |
| 23.01.2024 | 217,90 | 219,00 | 217,90 | 218,70 | 0,44% | 135,00 |
| 22.01.2024 | 215,25 | 218,50 | 215,00 | 217,75 | 1,90% | 931,00 |
| 19.01.2024 | 214,65 | 215,70 | 213,50 | 213,70 | -0,16% | 342,00 |
| 18.01.2024 | 208,05 | 214,05 | 208,05 | 214,05 | 2,71% | 314,00 |
| 17.01.2024 | 206,95 | 208,40 | 206,25 | 208,40 | 0,68% | 94,00 |
| 16.01.2024 | 206,00 | 207,00 | 205,10 | 207,00 | 0,19% | 56,00 |
| 15.01.2024 | 205,00 | 206,60 | 205,00 | 206,60 | 0,32% | 18,00 |
| 12.01.2024 | 208,30 | 208,30 | 205,00 | 205,95 | -0,56% | 196,00 |
| 11.01.2024 | 207,00 | 207,85 | 205,35 | 207,10 | 0,29% | 215,00 |
| 10.01.2024 | 207,55 | 208,00 | 206,50 | 206,50 | -0,29% | 85,00 |
| 09.01.2024 | 208,00 | 208,65 | 207,00 | 207,10 | -0,60% | 312,00 |
| 08.01.2024 | 204,15 | 208,35 | 202,90 | 208,35 | 2,81% | 230,00 |
| 05.01.2024 | 200,45 | 203,10 | 200,45 | 202,65 | 0,75% | 98,00 |
| 04.01.2024 | 201,15 | 201,15 | 201,15 | 201,15 | -0,20% | 10,00 |
| 03.01.2024 | 201,55 | 201,55 | 201,55 | 201,55 | -0,74% | 40,00 |
| 02.01.2024 | 205,25 | 206,35 | 203,05 | 203,05 | 0,47% | 340,00 |
| 28.12.2023 | 201,25 | 202,85 | 201,00 | 202,10 | 0,37% | 22,00 |
| 27.12.2023 | 203,00 | 203,70 | 201,00 | 201,35 | -0,49% | 193,00 |
| 22.12.2023 | 200,20 | 202,35 | 200,20 | 202,35 | 1,05% | 21,00 |
| 21.12.2023 | 197,90 | 200,75 | 197,90 | 200,25 | 0,30% | 34,00 |
| 20.12.2023 | 202,80 | 202,80 | 199,66 | 199,66 | -0,91% | 66,00 |
| 19.12.2023 | 202,35 | 203,95 | 201,50 | 201,50 | -1,01% | 54,00 |
| 18.12.2023 | 202,25 | 203,60 | 201,75 | 203,55 | 1,17% | 99,00 |
| 15.12.2023 | 202,20 | 202,20 | 200,65 | 201,20 | 0,73% | 11,00 |
| 14.12.2023 | 201,90 | 201,90 | 199,42 | 199,74 | -0,48% | 427,00 |
| 13.12.2023 | 202,15 | 202,20 | 200,70 | 200,70 | 0,17% | 26,00 |
| 12.12.2023 | 200,00 | 201,25 | 200,00 | 200,35 | -0,35% | 235,00 |
| 11.12.2023 | 193,86 | 201,50 | 193,86 | 201,05 | 3,30% | 437,00 |
| 08.12.2023 | 193,72 | 194,66 | 192,58 | 194,62 | 1,63% | 202,00 |
| 07.12.2023 | 190,60 | 191,50 | 189,36 | 191,50 | 0,48% | 65,00 |
| 06.12.2023 | 187,44 | 190,70 | 187,44 | 190,58 | 1,61% | 366,00 |
| 05.12.2023 | 193,70 | 193,92 | 187,56 | 187,56 | -3,76% | 98,00 |
| 04.12.2023 | 191,56 | 196,22 | 191,56 | 194,88 | 1,58% | 31,00 |
| 01.12.2023 | 186,24 | 191,84 | 185,58 | 191,84 | 3,99% | 242,00 |
| 30.11.2023 | 184,96 | 185,58 | 184,48 | 184,48 | -0,14% | 233,00 |
| 29.11.2023 | 187,28 | 187,28 | 184,74 | 184,74 | -2,77% | 113,00 |
| 27.11.2023 | 190,02 | 190,68 | 190,00 | 190,00 | -0,91% | 136,00 |
| 24.11.2023 | 192,60 | 194,40 | 191,74 | 191,74 | -1,31% | 113,00 |
| 23.11.2023 | 192,96 | 194,28 | 192,12 | 194,28 | 0,63% | 54,00 |
| 22.11.2023 | 192,02 | 193,74 | 192,02 | 193,06 | 1,55% | 130,00 |