200,500€
-0,10%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 200,90 | 201,45 | 200,30 | 200,77 | 0,04% | 5,00 |
| 20.06.2024 | 197,58 | 201,05 | 197,58 | 200,70 | 1,58% | - |
| 19.06.2024 | 198,08 | 198,15 | 197,50 | 197,58 | -0,38% | - |
| 18.06.2024 | 198,73 | 198,73 | 196,23 | 198,33 | 0,66% | - |
| 17.06.2024 | 195,13 | 197,55 | 194,13 | 197,02 | 0,97% | 5,00 |
| 14.06.2024 | 195,10 | 196,20 | 194,10 | 195,13 | 0,03% | - |
| 13.06.2024 | 194,27 | 195,35 | 193,58 | 195,08 | 0,05% | - |
| 12.06.2024 | 195,38 | 196,20 | 192,80 | 194,98 | -0,20% | - |
| 11.06.2024 | 194,70 | 195,55 | 194,25 | 195,38 | 0,44% | - |
| 10.06.2024 | 194,43 | 195,98 | 192,93 | 194,52 | 0,10% | - |
| 07.06.2024 | 191,25 | 195,05 | 190,83 | 194,33 | 1,66% | 16,00 |
| 06.06.2024 | 191,50 | 192,15 | 190,27 | 191,15 | -0,12% | - |
| 05.06.2024 | 191,65 | 192,45 | 189,68 | 191,38 | -0,17% | - |
| 04.06.2024 | 190,27 | 191,73 | 188,73 | 191,70 | 0,75% | - |
| 03.06.2024 | 191,90 | 191,95 | 188,58 | 190,27 | -0,47% | 13,00 |
| 31.05.2024 | 188,70 | 191,50 | 187,75 | 191,18 | 1,30% | 16,00 |
| 30.05.2024 | 188,83 | 189,63 | 184,85 | 188,73 | 0,90% | - |
| 29.05.2024 | 187,88 | 188,08 | 186,63 | 187,05 | -0,33% | - |
| 28.05.2024 | 191,75 | 191,75 | 187,58 | 187,68 | -2,13% | - |
| 27.05.2024 | 191,58 | 191,77 | 191,18 | 191,75 | 0,18% | - |
| 24.05.2024 | 192,30 | 192,55 | 191,20 | 191,40 | -0,52% | - |
| 23.05.2024 | 194,83 | 195,80 | 192,23 | 192,40 | -1,17% | - |
| 22.05.2024 | 193,40 | 195,20 | 193,38 | 194,68 | 0,69% | - |
| 21.05.2024 | 192,65 | 193,83 | 192,05 | 193,35 | 0,45% | - |
| 20.05.2024 | 193,20 | 193,77 | 192,33 | 192,48 | -0,35% | - |
| 17.05.2024 | 194,43 | 194,43 | 191,73 | 193,15 | 0,13% | - |
| 16.05.2024 | 189,18 | 193,08 | 189,18 | 192,90 | 1,67% | - |
| 15.05.2024 | 189,52 | 190,27 | 188,68 | 189,73 | 0,18% | - |
| 14.05.2024 | 189,08 | 191,18 | 188,45 | 189,38 | -0,54% | - |
| 13.05.2024 | 190,85 | 191,20 | 189,60 | 190,40 | -0,30% | - |
| 10.05.2024 | 189,98 | 191,75 | 189,98 | 190,98 | 0,50% | - |
| 09.05.2024 | 189,43 | 190,10 | 188,60 | 190,02 | 0,29% | - |
| 08.05.2024 | 189,43 | 190,43 | 189,10 | 189,48 | 0,03% | 6,00 |
| 07.05.2024 | 187,55 | 189,48 | 186,55 | 189,43 | 1,00% | - |
| 06.05.2024 | 183,93 | 187,55 | 183,93 | 187,55 | 1,27% | 5,00 |
| 03.05.2024 | 185,90 | 187,00 | 182,83 | 185,20 | -0,24% | 6,00 |
| 02.05.2024 | 185,50 | 187,20 | 185,45 | 185,65 | -0,70% | - |
| 30.04.2024 | 185,38 | 187,27 | 184,45 | 186,95 | 0,99% | - |
| 29.04.2024 | 185,02 | 186,05 | 183,98 | 185,13 | 0,09% | - |
| 26.04.2024 | 187,77 | 188,65 | 184,88 | 184,95 | -1,47% | - |
| 25.04.2024 | 187,83 | 188,27 | 185,77 | 187,70 | -0,08% | - |
| 24.04.2024 | 188,50 | 188,93 | 186,43 | 187,85 | -0,29% | - |
| 23.04.2024 | 189,52 | 189,93 | 187,68 | 188,40 | -0,30% | 8,00 |
| 22.04.2024 | 189,95 | 191,68 | 188,93 | 188,98 | -0,38% | - |
| 19.04.2024 | 189,48 | 190,00 | 186,48 | 189,70 | 0,09% | - |
| 18.04.2024 | 185,00 | 193,38 | 184,90 | 189,52 | 2,43% | 96,00 |
| 17.04.2024 | 184,85 | 186,10 | 182,33 | 185,02 | 0,08% | 6,00 |
| 16.04.2024 | 185,75 | 186,85 | 184,70 | 184,88 | -0,42% | - |
| 15.04.2024 | 185,08 | 188,13 | 185,08 | 185,65 | -0,35% | - |
| 12.04.2024 | 185,33 | 188,18 | 185,33 | 186,30 | 0,17% | - |
| 11.04.2024 | 187,30 | 187,52 | 185,45 | 185,98 | -0,81% | - |
| 10.04.2024 | 188,20 | 190,02 | 186,98 | 187,50 | -0,46% | - |
| 09.04.2024 | 188,13 | 188,65 | 186,60 | 188,38 | 0,25% | - |
| 08.04.2024 | 188,98 | 190,18 | 187,65 | 187,90 | -1,00% | 4,00 |
| 05.04.2024 | 185,25 | 190,38 | 185,25 | 189,80 | 2,35% | - |
| 04.04.2024 | 187,80 | 188,77 | 184,98 | 185,45 | -1,34% | 5,00 |
| 03.04.2024 | 188,60 | 189,10 | 187,38 | 187,98 | -0,29% | - |
| 02.04.2024 | 190,95 | 190,95 | 188,13 | 188,52 | -1,36% | - |
| 28.03.2024 | 189,38 | 191,48 | 189,38 | 191,13 | 0,79% | - |
| 27.03.2024 | 188,77 | 190,58 | 188,10 | 189,63 | 0,88% | - |
| 26.03.2024 | 187,40 | 188,93 | 186,93 | 187,98 | 0,25% | - |
| 25.03.2024 | 187,50 | 189,25 | 186,85 | 187,50 | -0,35% | - |
| 22.03.2024 | 189,18 | 190,83 | 188,13 | 188,15 | -0,59% | 17,00 |
| 21.03.2024 | 189,08 | 190,63 | 187,68 | 189,27 | 0,19% | - |
| 20.03.2024 | 190,23 | 190,98 | 188,77 | 188,93 | -0,53% | - |
| 19.03.2024 | 190,33 | 191,73 | 189,58 | 189,93 | -0,17% | - |
| 18.03.2024 | 189,38 | 191,13 | 189,23 | 190,25 | 0,41% | - |
| 15.03.2024 | 190,85 | 192,08 | 188,65 | 189,48 | -0,63% | - |
| 14.03.2024 | 189,93 | 191,60 | 189,93 | 190,68 | 0,42% | - |
| 13.03.2024 | 190,38 | 190,38 | 188,52 | 189,88 | 0,03% | - |
| 12.03.2024 | 188,33 | 190,15 | 188,00 | 189,83 | 0,74% | - |
| 11.03.2024 | 186,60 | 189,00 | 185,55 | 188,43 | 0,48% | 5,00 |
| 08.03.2024 | 186,60 | 188,00 | 185,33 | 187,52 | 0,41% | 50,00 |
| 07.03.2024 | 186,85 | 188,00 | 186,20 | 186,75 | -0,11% | - |
| 06.03.2024 | 186,00 | 187,15 | 184,38 | 186,95 | 0,40% | - |
| 05.03.2024 | 187,77 | 187,77 | 185,30 | 186,20 | 0,20% | 7,00 |
| 04.03.2024 | 185,05 | 186,13 | 183,80 | 185,83 | -0,39% | - |
| 01.03.2024 | 187,10 | 188,08 | 185,45 | 186,55 | -0,43% | - |
| 29.02.2024 | 190,27 | 190,48 | 185,10 | 187,35 | -1,47% | - |
| 28.02.2024 | 187,55 | 190,23 | 187,23 | 190,15 | 1,52% | 10,00 |
| 27.02.2024 | 187,55 | 187,95 | 186,43 | 187,30 | -0,15% | - |
| 26.02.2024 | 187,35 | 188,63 | 187,25 | 187,58 | -0,28% | - |
| 23.02.2024 | 188,08 | 189,18 | 187,98 | 188,10 | -0,36% | 5,00 |
| 22.02.2024 | 184,68 | 188,98 | 184,25 | 188,77 | 2,25% | - |
| 21.02.2024 | 185,88 | 186,85 | 183,88 | 184,63 | -0,57% | - |
| 20.02.2024 | 185,83 | 186,52 | 184,20 | 185,68 | -0,08% | 27,00 |
| 19.02.2024 | 185,88 | 186,20 | 185,73 | 185,83 | -0,11% | - |
| 16.02.2024 | 186,60 | 187,50 | 185,65 | 186,02 | -0,31% | 40,00 |
| 15.02.2024 | 183,83 | 187,58 | 183,30 | 186,60 | 1,40% | 20,00 |
| 14.02.2024 | 183,48 | 184,77 | 182,73 | 184,02 | 0,38% | - |
| 13.02.2024 | 182,13 | 184,55 | 180,73 | 183,33 | 0,73% | - |
| 12.02.2024 | 183,95 | 184,13 | 181,75 | 182,00 | -0,75% | 2,00 |
| 09.02.2024 | 183,23 | 183,48 | 181,73 | 183,38 | 0,53% | 10,00 |
| 08.02.2024 | 181,68 | 182,83 | 180,73 | 182,40 | 0,47% | 45,00 |
| 07.02.2024 | 180,40 | 182,85 | 180,35 | 181,55 | 0,28% | - |
| 06.02.2024 | 179,35 | 181,10 | 178,43 | 181,05 | 1,66% | - |
| 05.02.2024 | 179,25 | 180,15 | 177,77 | 178,10 | -0,67% | - |
| 02.02.2024 | 178,20 | 181,00 | 177,80 | 179,30 | 0,66% | - |
| 01.02.2024 | 179,25 | 180,10 | 176,13 | 178,13 | -0,93% | 6,00 |
| 31.01.2024 | 178,40 | 180,02 | 177,75 | 179,80 | 1,05% | - |