Börse:
121,850€
1,76%
Echtzeit-Aktienkurs Marriott International Inc.
Bid:
121,820€
Ask:
121,880€
Aktienkurse zur Marriott International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 122,57 | 123,30 | 120,41 | 121,07 | 1,11% | - |
| 20.09.2021 | 121,50 | 121,60 | 119,74 | 119,74 | -2,35% | 993,00 |
| 17.09.2021 | 123,74 | 123,74 | 122,62 | 122,62 | -0,52% | 204,00 |
| 16.09.2021 | 122,40 | 123,26 | 122,40 | 123,26 | 1,32% | 61,00 |
| 15.09.2021 | 120,50 | 122,00 | 118,68 | 121,66 | 1,38% | 625,00 |
| 14.09.2021 | 118,30 | 120,00 | 118,30 | 120,00 | 1,27% | 325,00 |
| 13.09.2021 | 115,62 | 118,50 | 115,10 | 118,50 | 2,16% | 207,00 |
| 10.09.2021 | 115,06 | 116,00 | 114,02 | 116,00 | 0,61% | 519,00 |
| 09.09.2021 | 112,36 | 116,36 | 112,30 | 115,30 | 2,14% | 552,00 |
| 08.09.2021 | 113,04 | 113,04 | 112,16 | 112,88 | 0,23% | 117,00 |
| 07.09.2021 | 111,52 | 112,62 | 111,34 | 112,62 | 0,95% | 34,00 |
| 06.09.2021 | 111,78 | 112,42 | 111,56 | 111,56 | 0,16% | 95,00 |
| 03.09.2021 | 114,22 | 114,22 | 111,16 | 111,38 | -2,62% | 472,00 |
| 02.09.2021 | 113,26 | 115,00 | 113,26 | 114,38 | -0,07% | 78,00 |
| 01.09.2021 | 114,94 | 114,94 | 114,20 | 114,46 | 0,03% | 120,00 |
| 31.08.2021 | 114,28 | 114,42 | 113,30 | 114,42 | -0,03% | 491,00 |
| 30.08.2021 | 115,00 | 115,34 | 114,14 | 114,46 | -0,83% | 350,00 |
| 27.08.2021 | 114,84 | 115,42 | 114,84 | 115,42 | 1,96% | 270,00 |
| 26.08.2021 | 116,12 | 116,12 | 113,20 | 113,20 | -2,70% | 381,00 |
| 25.08.2021 | 116,14 | 116,56 | 114,96 | 116,34 | -0,14% | 539,00 |
| 24.08.2021 | 114,04 | 116,50 | 112,56 | 116,50 | 2,84% | 1.414,00 |
| 23.08.2021 | 113,20 | 113,28 | 113,16 | 113,28 | 0,93% | 90,00 |
| 20.08.2021 | 111,90 | 112,24 | 110,42 | 112,24 | 0,57% | 240,00 |
| 19.08.2021 | 111,08 | 111,78 | 109,42 | 111,60 | -0,76% | 1.512,00 |
| 18.08.2021 | 111,40 | 112,70 | 111,34 | 112,46 | 1,76% | 313,00 |
| 17.08.2021 | 112,36 | 112,36 | 110,52 | 110,52 | -2,35% | 41,00 |
| 16.08.2021 | 113,20 | 114,18 | 111,86 | 113,18 | -0,37% | 326,00 |
| 13.08.2021 | 114,46 | 114,86 | 113,60 | 113,60 | -1,59% | 504,00 |
| 12.08.2021 | 117,30 | 118,44 | 114,92 | 115,44 | -1,15% | 837,00 |
| 11.08.2021 | 117,84 | 118,06 | 116,78 | 116,78 | -0,60% | 102,00 |
| 10.08.2021 | 116,80 | 117,48 | 116,16 | 117,48 | 0,41% | 257,00 |
| 09.08.2021 | 119,84 | 119,86 | 115,86 | 117,00 | -2,69% | 683,00 |
| 06.08.2021 | 120,24 | 120,24 | 120,24 | 120,24 | 0,12% | 3,00 |
| 05.08.2021 | 116,46 | 120,10 | 115,50 | 120,10 | 3,30% | 1.393,00 |
| 04.08.2021 | 119,84 | 119,84 | 115,54 | 116,26 | -2,65% | 540,00 |
| 03.08.2021 | 121,86 | 124,00 | 117,66 | 119,42 | -1,76% | 644,00 |
| 02.08.2021 | 123,16 | 125,00 | 121,56 | 121,56 | -0,98% | 833,00 |
| 30.07.2021 | 124,04 | 124,04 | 122,62 | 122,76 | -1,18% | 607,00 |
| 29.07.2021 | 121,74 | 125,84 | 121,60 | 124,22 | 1,89% | 716,00 |
| 28.07.2021 | 121,02 | 122,00 | 121,02 | 121,92 | 1,60% | 383,00 |
| 27.07.2021 | 120,18 | 120,60 | 118,82 | 120,00 | 0,00% | 465,00 |
| 26.07.2021 | 117,14 | 120,00 | 117,14 | 120,00 | 1,33% | 150,00 |
| 23.07.2021 | 116,74 | 118,52 | 116,74 | 118,42 | 0,37% | 971,00 |
| 22.07.2021 | 118,30 | 118,66 | 117,18 | 117,98 | -0,64% | 172,00 |
| 21.07.2021 | 114,90 | 119,38 | 114,82 | 118,74 | 3,45% | 236,00 |
| 20.07.2021 | 110,94 | 114,78 | 110,94 | 114,78 | 4,02% | 273,00 |
| 19.07.2021 | 113,64 | 113,64 | 107,92 | 110,34 | -3,87% | 1.069,00 |
| 16.07.2021 | 117,86 | 119,52 | 114,78 | 114,78 | -2,99% | 519,00 |
| 15.07.2021 | 117,86 | 118,32 | 116,96 | 118,32 | 0,72% | 149,00 |
| 14.07.2021 | 117,44 | 117,72 | 116,08 | 117,48 | -0,86% | 393,00 |
| 13.07.2021 | 119,26 | 120,04 | 117,32 | 118,50 | -0,57% | 515,00 |
| 12.07.2021 | 119,64 | 120,28 | 118,96 | 119,18 | -0,91% | 1.867,00 |
| 09.07.2021 | 116,48 | 120,28 | 116,48 | 120,28 | 3,14% | 506,00 |
| 08.07.2021 | 118,32 | 118,32 | 113,92 | 116,62 | -1,82% | 1.296,00 |
| 07.07.2021 | 118,22 | 119,00 | 116,04 | 118,78 | 0,49% | 1.447,00 |
| 06.07.2021 | 118,00 | 120,04 | 117,50 | 118,20 | -0,61% | 1.544,00 |
| 05.07.2021 | 119,54 | 119,54 | 118,68 | 118,92 | -0,45% | 132,00 |
| 02.07.2021 | 117,98 | 119,46 | 117,98 | 119,46 | 1,86% | 141,00 |
| 01.07.2021 | 116,54 | 117,28 | 114,96 | 117,28 | 1,72% | 220,00 |
| 30.06.2021 | 112,90 | 115,38 | 112,88 | 115,30 | 0,63% | 273,00 |
| 29.06.2021 | 113,68 | 115,12 | 113,68 | 114,58 | 0,72% | 286,00 |
| 28.06.2021 | 117,32 | 117,32 | 112,80 | 113,76 | -2,94% | 503,00 |
| 25.06.2021 | 118,04 | 118,04 | 116,66 | 117,20 | -0,26% | 133,00 |
| 24.06.2021 | 117,72 | 117,72 | 117,24 | 117,50 | -1,13% | 45,00 |
| 23.06.2021 | 118,34 | 118,84 | 117,84 | 118,84 | 0,00% | 145,00 |
| 22.06.2021 | 120,00 | 120,26 | 118,72 | 118,84 | 0,39% | 134,00 |
| 21.06.2021 | 116,70 | 118,84 | 115,80 | 118,38 | 0,54% | 528,00 |
| 18.06.2021 | 119,64 | 119,64 | 117,70 | 117,74 | -1,65% | 74,00 |
| 17.06.2021 | 119,10 | 120,84 | 119,10 | 119,72 | 1,06% | 183,00 |
| 16.06.2021 | 118,96 | 119,12 | 118,16 | 118,46 | -0,59% | 444,00 |
| 15.06.2021 | 118,52 | 119,24 | 118,30 | 119,16 | 0,76% | 84,00 |
| 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 |