Börse:
118,700€
0,46%
Echtzeit-Aktienkurs Marriott International
Bid:
118,360€
Ask:
119,040€
Aktienkurse zur Marriott International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 118,32 | 119,88 | 118,00 | 118,26 | 0,08% | 365,00 |
| 11.06.2021 | 118,20 | 118,80 | 118,16 | 118,16 | -0,32% | 82,00 |
| 10.06.2021 | 118,00 | 118,54 | 117,72 | 118,54 | 0,47% | 34,00 |
| 09.06.2021 | 119,86 | 120,28 | 117,98 | 117,98 | -0,32% | 390,00 |
| 08.06.2021 | 117,22 | 118,36 | 116,56 | 118,36 | 1,08% | 59,00 |
| 07.06.2021 | 116,40 | 117,24 | 116,40 | 117,10 | 0,62% | 190,00 |
| 04.06.2021 | 116,16 | 117,30 | 116,08 | 116,38 | 0,05% | 305,00 |
| 03.06.2021 | 116,62 | 117,18 | 116,32 | 116,32 | -0,92% | 85,00 |
| 02.06.2021 | 118,24 | 118,52 | 116,84 | 117,40 | -0,74% | 245,00 |
| 01.06.2021 | 118,44 | 119,66 | 118,00 | 118,28 | -0,07% | 146,00 |
| 31.05.2021 | 117,52 | 118,36 | 117,36 | 118,36 | 0,17% | 117,00 |
| 28.05.2021 | 121,06 | 121,06 | 118,00 | 118,16 | -0,71% | 68,00 |
| 27.05.2021 | 118,54 | 119,00 | 118,00 | 119,00 | 0,39% | 94,00 |
| 26.05.2021 | 116,56 | 118,54 | 116,56 | 118,54 | 2,01% | 87,00 |
| 25.05.2021 | 116,60 | 117,62 | 116,20 | 116,20 | 2,02% | 44,00 |
| 24.05.2021 | 114,66 | 114,66 | 113,90 | 113,90 | -0,28% | 21,00 |
| 21.05.2021 | 114,08 | 114,96 | 113,80 | 114,22 | 0,90% | 359,00 |
| 20.05.2021 | 114,72 | 114,72 | 113,00 | 113,20 | -0,49% | 970,00 |
| 19.05.2021 | 114,20 | 114,20 | 111,56 | 113,76 | -0,52% | 276,00 |
| 18.05.2021 | 114,84 | 116,02 | 114,36 | 114,36 | -0,80% | 69,00 |
| 17.05.2021 | 118,62 | 119,36 | 113,66 | 115,28 | -2,73% | 519,00 |
| 14.05.2021 | 116,42 | 118,52 | 116,42 | 118,52 | 4,17% | 421,00 |
| 13.05.2021 | 111,68 | 114,42 | 111,68 | 113,78 | 0,09% | 518,00 |
| 12.05.2021 | 116,50 | 116,50 | 112,98 | 113,68 | -2,90% | 524,00 |
| 11.05.2021 | 116,00 | 117,08 | 113,96 | 117,08 | 0,69% | 2.161,00 |
| 10.05.2021 | 121,72 | 123,30 | 116,28 | 116,28 | -3,15% | 152,00 |
| 07.05.2021 | 117,92 | 120,28 | 117,92 | 120,06 | 3,11% | 90,00 |
| 06.05.2021 | 120,14 | 120,14 | 116,44 | 116,44 | -3,47% | 754,00 |
| 05.05.2021 | 122,98 | 123,78 | 120,62 | 120,62 | -1,21% | 322,00 |
| 04.05.2021 | 123,50 | 124,12 | 120,48 | 122,10 | -1,36% | 628,00 |
| 03.05.2021 | 123,46 | 124,72 | 122,60 | 123,78 | 0,11% | 339,00 |
| 30.04.2021 | 124,12 | 124,68 | 122,14 | 123,64 | -0,29% | 735,00 |
| 29.04.2021 | 123,36 | 125,88 | 123,22 | 124,00 | -0,05% | 207,00 |
| 28.04.2021 | 123,34 | 124,06 | 123,34 | 124,06 | -0,13% | 102,00 |
| 27.04.2021 | 123,08 | 124,22 | 122,60 | 124,22 | 0,86% | 225,00 |
| 26.04.2021 | 122,28 | 123,92 | 121,00 | 123,16 | 0,80% | 1.265,00 |
| 23.04.2021 | 121,70 | 122,18 | 121,16 | 122,18 | -1,47% | 80,00 |
| 22.04.2021 | 120,66 | 124,00 | 119,96 | 124,00 | 3,56% | 105,00 |
| 21.04.2021 | 118,60 | 120,56 | 117,60 | 119,74 | 2,15% | 319,00 |
| 20.04.2021 | 121,82 | 122,54 | 116,54 | 117,22 | -4,06% | 1.042,00 |
| 19.04.2021 | 124,26 | 124,26 | 122,18 | 122,18 | -1,55% | 175,00 |
| 16.04.2021 | 125,30 | 126,12 | 124,10 | 124,10 | -0,23% | 24,00 |
| 15.04.2021 | 125,56 | 126,10 | 124,10 | 124,38 | 0,02% | 103,00 |
| 14.04.2021 | 124,04 | 126,68 | 124,00 | 124,36 | -0,05% | 319,00 |
| 13.04.2021 | 125,04 | 125,10 | 122,76 | 124,42 | 0,11% | 388,00 |
| 12.04.2021 | 124,12 | 125,02 | 123,78 | 124,28 | 0,23% | 158,00 |
| 09.04.2021 | 125,34 | 126,10 | 122,90 | 124,00 | -0,96% | 183,00 |
| 08.04.2021 | 124,92 | 125,96 | 123,44 | 125,20 | 0,45% | 181,00 |
| 07.04.2021 | 127,46 | 128,20 | 124,64 | 124,64 | -3,17% | 107,00 |
| 06.04.2021 | 127,50 | 130,00 | 127,14 | 128,72 | 2,63% | 1.454,00 |
| 01.04.2021 | 125,72 | 126,90 | 125,20 | 125,42 | -1,24% | 165,00 |
| 31.03.2021 | 126,08 | 127,48 | 125,50 | 127,00 | 0,76% | 791,00 |
| 30.03.2021 | 123,94 | 127,32 | 122,52 | 126,04 | 3,06% | 266,00 |
| 29.03.2021 | 123,14 | 124,50 | 122,02 | 122,30 | -1,15% | 326,00 |
| 26.03.2021 | 125,00 | 125,20 | 123,08 | 123,72 | -0,98% | 105,00 |
| 25.03.2021 | 120,62 | 124,94 | 118,30 | 124,94 | 3,31% | 693,00 |
| 24.03.2021 | 120,78 | 124,42 | 120,12 | 120,94 | -0,13% | 322,00 |
| 23.03.2021 | 128,16 | 128,16 | 119,42 | 121,10 | -5,14% | 814,00 |
| 22.03.2021 | 128,58 | 128,58 | 125,76 | 127,66 | -0,36% | 410,00 |
| 19.03.2021 | 129,52 | 129,54 | 126,00 | 128,12 | -0,08% | 419,00 |
| 18.03.2021 | 130,38 | 132,06 | 128,00 | 128,22 | -2,32% | 1.913,00 |
| 17.03.2021 | 125,60 | 131,26 | 125,60 | 131,26 | 4,04% | 1.278,00 |
| 16.03.2021 | 130,32 | 130,32 | 126,00 | 126,16 | -2,40% | 780,00 |
| 15.03.2021 | 126,92 | 129,26 | 125,06 | 129,26 | 2,60% | 634,00 |
| 12.03.2021 | 125,84 | 126,00 | 123,38 | 125,98 | 0,78% | 901,00 |
| 11.03.2021 | 125,12 | 125,80 | 122,94 | 125,00 | 0,30% | 439,00 |
| 10.03.2021 | 124,18 | 125,04 | 123,70 | 124,62 | 1,20% | 104,00 |
| 09.03.2021 | 126,74 | 128,58 | 123,14 | 123,14 | -3,43% | 1.980,00 |
| 08.03.2021 | 122,64 | 128,78 | 122,50 | 127,52 | 4,66% | 2.615,00 |
| 05.03.2021 | 120,00 | 122,38 | 117,50 | 121,84 | 1,25% | 983,00 |
| 04.03.2021 | 120,24 | 123,74 | 116,36 | 120,34 | -1,80% | 1.181,00 |
| 03.03.2021 | 122,50 | 124,48 | 122,42 | 122,54 | -1,13% | 422,00 |
| 02.03.2021 | 123,36 | 124,00 | 121,60 | 123,94 | -0,35% | 1.387,00 |
| 01.03.2021 | 122,02 | 127,36 | 122,02 | 124,38 | 2,45% | 1.093,00 |
| 26.02.2021 | 122,50 | 125,04 | 121,38 | 121,40 | -1,76% | 1.348,00 |
| 25.02.2021 | 131,30 | 131,30 | 122,92 | 123,58 | -4,42% | 2.077,00 |
| 24.02.2021 | 121,72 | 129,30 | 121,72 | 129,30 | 5,14% | 2.366,00 |
| 23.02.2021 | 118,88 | 123,34 | 115,66 | 122,98 | 4,38% | 2.606,00 |
| 22.02.2021 | 113,18 | 119,30 | 111,28 | 117,82 | 4,60% | 2.538,00 |
| 19.02.2021 | 109,74 | 113,24 | 107,94 | 112,64 | 3,11% | 961,00 |
| 18.02.2021 | 110,66 | 110,66 | 106,00 | 109,24 | 0,00% | 375,00 |
| 17.02.2021 | 107,22 | 110,74 | 106,38 | 109,24 | 1,73% | 707,00 |
| 16.02.2021 | 109,00 | 109,98 | 106,34 | 107,38 | -1,58% | 1.409,00 |
| 15.02.2021 | 108,50 | 109,98 | 108,00 | 109,10 | 3,92% | 1.567,00 |
| 12.02.2021 | 103,50 | 104,98 | 102,86 | 104,98 | 1,41% | 269,00 |
| 11.02.2021 | 105,42 | 105,88 | 103,52 | 103,52 | -1,41% | 649,00 |
| 10.02.2021 | 105,76 | 105,90 | 104,22 | 105,00 | 0,32% | 295,00 |
| 09.02.2021 | 107,62 | 108,66 | 104,66 | 104,66 | -1,99% | 763,00 |
| 08.02.2021 | 108,20 | 109,58 | 105,50 | 106,78 | -0,39% | 1.698,00 |
| 05.02.2021 | 104,24 | 107,56 | 103,86 | 107,20 | 2,10% | 719,00 |
| 04.02.2021 | 103,42 | 105,12 | 102,72 | 105,00 | 2,22% | 943,00 |
| 03.02.2021 | 102,58 | 103,70 | 100,76 | 102,72 | 0,88% | 640,00 |
| 02.02.2021 | 98,75 | 101,82 | 98,75 | 101,82 | 3,45% | 641,00 |
| 01.02.2021 | 97,27 | 98,45 | 96,24 | 98,42 | 2,15% | 1.921,00 |
| 29.01.2021 | 100,00 | 100,02 | 95,60 | 96,35 | -3,61% | 497,00 |
| 28.01.2021 | 96,98 | 101,74 | 94,90 | 99,96 | 3,18% | 1.917,00 |
| 27.01.2021 | 98,31 | 100,54 | 96,81 | 96,88 | -1,67% | 777,00 |
| 26.01.2021 | 98,50 | 101,42 | 98,50 | 98,53 | -0,47% | 1.275,00 |
| 25.01.2021 | 102,16 | 102,62 | 96,70 | 99,00 | -2,58% | 1.571,00 |
| 22.01.2021 | 102,54 | 104,10 | 101,50 | 101,62 | -2,33% | 865,00 |