203,150€
0,17%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 202,85 | 205,00 | 201,15 | 203,05 | 0,12% | 33,00 |
| 19.12.2024 | 202,80 | 204,40 | 201,38 | 202,80 | 0,00% | - |
| 18.12.2024 | 203,20 | 205,35 | 202,30 | 202,80 | -0,29% | - |
| 17.12.2024 | 202,75 | 205,00 | 201,45 | 203,40 | 0,22% | - |
| 16.12.2024 | 204,70 | 205,60 | 202,75 | 202,95 | -0,90% | - |
| 13.12.2024 | 206,30 | 206,50 | 204,25 | 204,80 | -0,75% | 30,00 |
| 12.12.2024 | 207,75 | 207,90 | 203,95 | 206,35 | 1,00% | - |
| 11.12.2024 | 204,80 | 206,65 | 203,55 | 204,30 | -0,17% | - |
| 10.12.2024 | 206,75 | 207,85 | 202,55 | 204,65 | -1,06% | 120,00 |
| 09.12.2024 | 212,90 | 213,60 | 206,65 | 206,85 | -3,05% | 24,00 |
| 06.12.2024 | 215,60 | 216,40 | 212,80 | 213,35 | -1,00% | - |
| 05.12.2024 | 218,65 | 218,70 | 215,50 | 215,50 | -1,31% | - |
| 04.12.2024 | 219,05 | 221,55 | 217,85 | 218,35 | -0,23% | - |
| 03.12.2024 | 222,00 | 222,20 | 217,65 | 218,85 | -1,37% | - |
| 02.12.2024 | 220,50 | 223,00 | 219,95 | 221,90 | 0,45% | - |
| 29.11.2024 | 222,55 | 224,30 | 220,60 | 220,90 | -0,74% | - |
| 28.11.2024 | 220,70 | 222,70 | 220,70 | 222,55 | 0,84% | - |
| 27.11.2024 | 221,95 | 223,15 | 220,45 | 220,70 | -0,56% | 40,00 |
| 26.11.2024 | 219,85 | 222,85 | 218,50 | 221,95 | 0,91% | 32,00 |
| 25.11.2024 | 218,70 | 220,15 | 216,45 | 219,95 | 0,46% | - |
| 22.11.2024 | 214,30 | 220,85 | 213,35 | 218,95 | 2,12% | - |
| 21.11.2024 | 211,05 | 214,85 | 210,10 | 214,40 | 1,78% | - |
| 20.11.2024 | 208,30 | 211,20 | 208,30 | 210,65 | 1,18% | - |
| 19.11.2024 | 211,00 | 212,00 | 207,85 | 208,20 | -1,40% | 48,00 |
| 18.11.2024 | 210,80 | 212,30 | 209,60 | 211,15 | 0,07% | 10,00 |
| 15.11.2024 | 210,40 | 211,60 | 208,40 | 211,00 | 0,24% | - |
| 14.11.2024 | 213,70 | 215,45 | 209,60 | 210,50 | -1,54% | 81,00 |
| 13.11.2024 | 211,95 | 214,30 | 211,00 | 213,80 | 0,75% | - |
| 12.11.2024 | 210,05 | 213,90 | 210,00 | 212,20 | 1,07% | - |
| 11.11.2024 | 210,30 | 215,00 | 209,70 | 209,95 | -0,12% | 25,00 |
| 08.11.2024 | 206,60 | 211,55 | 206,60 | 210,20 | 1,79% | 50,00 |
| 07.11.2024 | 208,05 | 208,80 | 205,45 | 206,50 | -0,70% | - |
| 06.11.2024 | 205,90 | 215,60 | 205,90 | 207,95 | 2,64% | 5,00 |
| 05.11.2024 | 203,15 | 203,60 | 201,90 | 202,60 | -0,27% | - |
| 04.11.2024 | 201,40 | 203,65 | 200,45 | 203,15 | 0,47% | 67,00 |
| 01.11.2024 | 199,00 | 203,55 | 199,00 | 202,20 | 1,61% | - |
| 31.10.2024 | 203,60 | 204,20 | 198,93 | 199,00 | -2,26% | 1,00 |
| 30.10.2024 | 205,00 | 205,75 | 203,40 | 203,60 | -0,61% | - |
| 29.10.2024 | 205,15 | 207,95 | 204,85 | 204,85 | -0,07% | 4,00 |
| 28.10.2024 | 205,15 | 206,55 | 204,10 | 205,00 | 0,10% | 7,00 |
| 25.10.2024 | 205,45 | 206,70 | 204,35 | 204,80 | -0,02% | - |
| 24.10.2024 | 207,25 | 207,40 | 204,85 | 204,85 | -1,11% | 25,00 |
| 23.10.2024 | 205,45 | 209,05 | 204,65 | 207,15 | 0,68% | 20,00 |
| 22.10.2024 | 205,35 | 205,90 | 203,15 | 205,75 | 0,29% | - |
| 21.10.2024 | 206,75 | 208,20 | 203,70 | 205,15 | -0,77% | 7,00 |
| 18.10.2024 | 209,50 | 212,20 | 205,70 | 206,75 | -1,34% | - |
| 17.10.2024 | 209,85 | 214,75 | 207,15 | 209,55 | -0,21% | - |
| 16.10.2024 | 207,55 | 210,40 | 206,35 | 210,00 | 1,20% | 15,00 |
| 15.10.2024 | 208,55 | 210,90 | 205,95 | 207,50 | -0,57% | 14,00 |
| 14.10.2024 | 205,55 | 212,90 | 205,15 | 208,70 | 1,38% | 52,00 |
| 11.10.2024 | 204,40 | 206,10 | 203,90 | 205,85 | 0,59% | - |
| 10.10.2024 | 207,30 | 208,95 | 203,70 | 204,65 | -1,35% | - |
| 09.10.2024 | 203,95 | 208,00 | 203,70 | 207,45 | 1,57% | 100,00 |
| 08.10.2024 | 200,27 | 204,50 | 199,65 | 204,25 | 2,02% | - |
| 07.10.2024 | 202,40 | 202,45 | 199,65 | 200,20 | -1,09% | - |
| 04.10.2024 | 201,18 | 203,25 | 200,35 | 202,40 | 1,01% | - |
| 03.10.2024 | 202,00 | 202,80 | 199,68 | 200,38 | -0,73% | 5,00 |
| 02.10.2024 | 201,30 | 202,20 | 199,88 | 201,85 | 0,24% | - |
| 01.10.2024 | 200,38 | 202,95 | 200,02 | 201,38 | 0,80% | 10,00 |
| 30.09.2024 | 200,48 | 200,95 | 198,85 | 199,77 | -0,51% | - |
| 27.09.2024 | 200,27 | 201,60 | 199,65 | 200,80 | 0,20% | - |
| 26.09.2024 | 200,10 | 202,10 | 199,33 | 200,40 | 0,15% | 35,00 |
| 25.09.2024 | 199,68 | 201,40 | 198,77 | 200,10 | 0,25% | - |
| 24.09.2024 | 202,10 | 202,35 | 199,00 | 199,60 | -1,19% | - |
| 23.09.2024 | 199,80 | 202,15 | 199,80 | 202,00 | 0,95% | 25,00 |
| 20.09.2024 | 201,27 | 202,35 | 197,33 | 200,10 | -0,55% | 11,00 |
| 19.09.2024 | 203,40 | 205,15 | 200,50 | 201,20 | -1,35% | 175,00 |
| 18.09.2024 | 205,25 | 205,45 | 201,15 | 203,95 | -0,68% | - |
| 17.09.2024 | 207,65 | 208,60 | 204,55 | 205,35 | -1,20% | 25,00 |
| 16.09.2024 | 207,45 | 208,70 | 206,35 | 207,85 | 0,27% | 7,00 |
| 13.09.2024 | 207,50 | 208,05 | 205,40 | 207,30 | -0,31% | - |
| 12.09.2024 | 211,00 | 211,00 | 206,30 | 207,95 | -0,05% | - |
| 11.09.2024 | 210,40 | 210,40 | 204,15 | 208,05 | -1,12% | 10,00 |
| 10.09.2024 | 208,85 | 210,60 | 208,25 | 210,40 | 0,62% | 40,00 |
| 09.09.2024 | 205,45 | 209,60 | 205,45 | 209,10 | 1,63% | - |
| 06.09.2024 | 206,05 | 207,45 | 204,10 | 205,75 | -0,15% | - |
| 05.09.2024 | 206,05 | 209,70 | 204,95 | 206,05 | -1,41% | 20,00 |
| 04.09.2024 | 207,45 | 209,65 | 206,20 | 209,00 | 0,97% | 30,00 |
| 03.09.2024 | 205,45 | 208,55 | 205,30 | 207,00 | 0,75% | - |
| 02.09.2024 | 205,75 | 205,95 | 205,05 | 205,45 | -0,15% | - |
| 30.08.2024 | 204,95 | 206,05 | 203,40 | 205,75 | 0,44% | - |
| 29.08.2024 | 203,20 | 205,55 | 202,65 | 204,85 | 1,01% | - |
| 28.08.2024 | 202,40 | 205,30 | 202,40 | 202,80 | 0,17% | - |
| 27.08.2024 | 201,00 | 202,80 | 199,18 | 202,45 | 0,82% | - |
| 26.08.2024 | 199,52 | 201,75 | 199,08 | 200,80 | 0,64% | - |
| 23.08.2024 | 202,90 | 204,05 | 197,98 | 199,52 | -1,64% | 10,00 |
| 22.08.2024 | 201,18 | 203,10 | 200,93 | 202,85 | 0,87% | - |
| 21.08.2024 | 201,38 | 202,70 | 200,40 | 201,10 | -0,14% | - |
| 20.08.2024 | 201,55 | 202,30 | 200,80 | 201,38 | 0,10% | 50,00 |
| 19.08.2024 | 201,20 | 201,85 | 200,30 | 201,18 | -0,06% | - |
| 16.08.2024 | 201,70 | 202,80 | 200,35 | 201,30 | 0,01% | 25,00 |
| 15.08.2024 | 201,25 | 204,85 | 199,98 | 201,27 | 0,19% | - |
| 14.08.2024 | 197,90 | 200,90 | 196,55 | 200,90 | 1,52% | - |
| 13.08.2024 | 198,73 | 199,65 | 197,15 | 197,90 | -0,40% | 11,00 |
| 12.08.2024 | 201,58 | 202,05 | 198,08 | 198,70 | -1,38% | - |
| 09.08.2024 | 200,98 | 202,05 | 199,93 | 201,48 | 0,34% | - |
| 08.08.2024 | 199,68 | 201,85 | 198,58 | 200,80 | 0,60% | - |
| 07.08.2024 | 198,70 | 203,25 | 198,52 | 199,60 | 0,29% | - |
| 06.08.2024 | 197,52 | 202,00 | 197,48 | 199,02 | 0,89% | 1,00 |
| 05.08.2024 | 205,25 | 207,00 | 196,33 | 197,27 | -3,89% | 74,00 |