157,650€
0,02%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 157,73 | 158,10 | 157,05 | 157,48 | -0,10% | - |
| 22.12.2025 | 157,73 | 158,63 | 156,33 | 157,63 | -0,10% | 17,00 |
| 19.12.2025 | 158,40 | 159,18 | 157,30 | 157,77 | -0,83% | - |
| 18.12.2025 | 158,93 | 160,05 | 157,23 | 159,10 | 0,44% | - |
| 17.12.2025 | 159,88 | 160,38 | 158,27 | 158,40 | -0,38% | - |
| 16.12.2025 | 158,48 | 160,02 | 158,30 | 159,00 | -0,06% | - |
| 15.12.2025 | 158,70 | 159,38 | 157,85 | 159,10 | 0,49% | 1,00 |
| 12.12.2025 | 156,30 | 158,45 | 155,90 | 158,33 | 0,59% | - |
| 11.12.2025 | 155,48 | 157,55 | 153,35 | 157,40 | 2,03% | 15,00 |
| 10.12.2025 | 155,95 | 156,45 | 154,25 | 154,27 | -1,11% | 10,00 |
| 09.12.2025 | 155,43 | 157,08 | 155,43 | 156,00 | -0,13% | - |
| 08.12.2025 | 156,18 | 156,85 | 154,73 | 156,20 | 0,03% | 10,00 |
| 05.12.2025 | 157,48 | 158,02 | 154,40 | 156,15 | -0,76% | - |
| 04.12.2025 | 156,85 | 158,63 | 156,55 | 157,35 | -0,10% | - |
| 03.12.2025 | 157,75 | 158,30 | 156,60 | 157,50 | -0,10% | - |
| 02.12.2025 | 158,23 | 159,33 | 156,58 | 157,65 | -0,82% | - |
| 01.12.2025 | 158,25 | 159,58 | 156,00 | 158,95 | 0,57% | - |
| 28.11.2025 | 157,75 | 159,30 | 157,18 | 158,05 | 0,37% | - |
| 27.11.2025 | 157,30 | 157,60 | 157,27 | 157,48 | -0,11% | - |
| 26.11.2025 | 157,18 | 158,10 | 154,63 | 157,65 | 0,19% | 3,00 |
| 25.11.2025 | 155,88 | 157,77 | 155,13 | 157,35 | 1,03% | - |
| 24.11.2025 | 157,05 | 158,70 | 154,93 | 155,75 | -1,05% | 20,00 |
| 21.11.2025 | 155,23 | 158,43 | 154,95 | 157,40 | 1,38% | - |
| 20.11.2025 | 153,52 | 159,18 | 152,55 | 155,25 | 0,81% | 1,00 |
| 19.11.2025 | 155,23 | 156,55 | 153,18 | 154,00 | -1,35% | - |
| 18.11.2025 | 156,08 | 158,60 | 155,05 | 156,10 | -0,21% | - |
| 17.11.2025 | 157,27 | 158,60 | 156,30 | 156,43 | -0,86% | - |
| 14.11.2025 | 157,85 | 159,18 | 156,40 | 157,77 | -0,14% | - |
| 13.11.2025 | 157,68 | 158,40 | 156,80 | 158,00 | 0,16% | - |
| 12.11.2025 | 156,77 | 158,20 | 156,40 | 157,75 | 0,64% | - |
| 11.11.2025 | 153,85 | 157,10 | 152,88 | 156,75 | 1,59% | - |
| 10.11.2025 | 156,85 | 156,85 | 153,08 | 154,30 | -0,99% | 76,00 |
| 07.11.2025 | 152,90 | 155,93 | 151,45 | 155,85 | 1,95% | 8,00 |
| 06.11.2025 | 154,80 | 156,13 | 152,58 | 152,88 | -2,03% | 20,00 |
| 05.11.2025 | 157,23 | 158,45 | 156,00 | 156,05 | -0,43% | 1,00 |
| 04.11.2025 | 152,50 | 156,80 | 151,83 | 156,73 | 1,44% | - |
| 03.11.2025 | 154,65 | 154,75 | 151,27 | 154,50 | -0,29% | 52,00 |
| 31.10.2025 | 153,95 | 155,50 | 152,40 | 154,95 | 0,05% | 13,00 |
| 30.10.2025 | 155,25 | 156,85 | 154,35 | 154,88 | -0,16% | 2,00 |
| 29.10.2025 | 157,52 | 157,93 | 154,68 | 155,13 | -0,97% | 168,00 |
| 28.10.2025 | 161,08 | 162,77 | 156,52 | 156,65 | -2,82% | 20,00 |
| 27.10.2025 | 160,50 | 161,90 | 160,00 | 161,20 | 0,20% | - |
| 24.10.2025 | 162,13 | 162,83 | 160,43 | 160,88 | -0,79% | 21,00 |
| 23.10.2025 | 163,35 | 164,10 | 161,23 | 162,15 | 0,08% | - |
| 22.10.2025 | 162,90 | 163,75 | 161,50 | 162,02 | -1,01% | 1,00 |
| 21.10.2025 | 163,20 | 164,55 | 162,38 | 163,68 | 0,34% | 1,00 |
| 20.10.2025 | 162,60 | 164,08 | 161,08 | 163,13 | -0,05% | 10,00 |
| 17.10.2025 | 159,45 | 163,83 | 157,90 | 163,20 | 1,57% | 13,00 |
| 16.10.2025 | 175,38 | 175,68 | 158,93 | 160,68 | -8,16% | 96,00 |
| 15.10.2025 | 178,35 | 179,45 | 172,88 | 174,95 | -1,80% | - |
| 14.10.2025 | 177,50 | 179,15 | 175,70 | 178,15 | 0,35% | - |
| 13.10.2025 | 178,18 | 181,18 | 176,20 | 177,52 | -0,10% | - |
| 10.10.2025 | 178,10 | 179,75 | 177,33 | 177,70 | -0,27% | 50,00 |
| 09.10.2025 | 175,83 | 179,02 | 175,80 | 178,18 | 1,26% | 29,00 |
| 08.10.2025 | 175,65 | 176,45 | 174,60 | 175,95 | 0,92% | - |
| 07.10.2025 | 172,08 | 174,75 | 171,93 | 174,35 | 1,44% | 50,00 |
| 06.10.2025 | 171,30 | 173,45 | 170,80 | 171,88 | 0,23% | - |
| 03.10.2025 | 170,35 | 173,33 | 169,73 | 171,48 | 0,18% | 21,00 |
| 02.10.2025 | 170,93 | 172,23 | 168,55 | 171,18 | -0,15% | 31,00 |
| 01.10.2025 | 171,75 | 172,20 | 168,77 | 171,43 | -0,13% | 185,00 |
| 30.09.2025 | 170,75 | 171,68 | 169,73 | 171,65 | 0,82% | - |
| 29.09.2025 | 170,73 | 171,45 | 168,73 | 170,25 | 0,13% | - |
| 26.09.2025 | 169,73 | 172,93 | 169,38 | 170,02 | 0,10% | - |
| 25.09.2025 | 170,10 | 172,02 | 168,95 | 169,85 | -0,19% | 65,00 |
| 24.09.2025 | 167,13 | 171,33 | 167,13 | 170,18 | 2,15% | - |
| 23.09.2025 | 166,75 | 168,30 | 165,90 | 166,60 | -0,25% | - |
| 22.09.2025 | 167,63 | 168,95 | 166,45 | 167,02 | -0,65% | 10,00 |
| 19.09.2025 | 166,75 | 168,30 | 166,38 | 168,13 | 0,87% | - |
| 18.09.2025 | 168,08 | 170,27 | 166,35 | 166,68 | -0,24% | - |
| 17.09.2025 | 166,00 | 168,08 | 165,95 | 167,08 | 0,50% | 15,00 |
| 16.09.2025 | 168,43 | 168,43 | 165,30 | 166,25 | -1,12% | 171,00 |
| 15.09.2025 | 173,10 | 174,40 | 167,70 | 168,13 | -3,22% | 55,00 |
| 12.09.2025 | 173,15 | 174,33 | 172,77 | 173,73 | 0,64% | 15,00 |
| 11.09.2025 | 169,95 | 172,73 | 169,48 | 172,63 | 1,72% | 40,00 |
| 10.09.2025 | 173,43 | 173,45 | 169,30 | 169,70 | -1,57% | - |
| 09.09.2025 | 172,93 | 174,05 | 169,40 | 172,40 | -0,35% | - |
| 08.09.2025 | 173,50 | 174,23 | 171,38 | 173,00 | -0,42% | - |
| 05.09.2025 | 176,93 | 177,10 | 173,30 | 173,73 | -1,78% | - |
| 04.09.2025 | 176,65 | 177,63 | 174,13 | 176,88 | 0,57% | - |
| 03.09.2025 | 176,68 | 178,65 | 174,80 | 175,88 | -0,35% | 10,00 |
| 02.09.2025 | 175,95 | 177,58 | 175,30 | 176,50 | 0,27% | - |
| 01.09.2025 | 175,75 | 176,18 | 175,40 | 176,02 | 0,09% | 12,00 |
| 29.08.2025 | 176,55 | 177,98 | 175,70 | 175,88 | -0,41% | 4,00 |
| 28.08.2025 | 177,05 | 177,68 | 175,20 | 176,60 | -0,51% | 4,00 |
| 27.08.2025 | 177,35 | 179,02 | 177,27 | 177,50 | 0,06% | 20,00 |
| 26.08.2025 | 178,27 | 178,48 | 176,52 | 177,40 | -0,60% | - |
| 25.08.2025 | 179,68 | 180,13 | 178,08 | 178,48 | -0,58% | - |
| 22.08.2025 | 181,90 | 183,38 | 179,33 | 179,52 | -1,25% | - |
| 21.08.2025 | 181,33 | 183,00 | 179,98 | 181,80 | 0,37% | - |
| 20.08.2025 | 181,13 | 183,30 | 180,27 | 181,13 | 0,04% | - |
| 19.08.2025 | 177,73 | 181,48 | 177,35 | 181,05 | 1,71% | - |
| 18.08.2025 | 177,10 | 178,60 | 176,85 | 178,00 | 0,49% | - |
| 15.08.2025 | 177,73 | 178,77 | 176,98 | 177,13 | -0,38% | - |
| 14.08.2025 | 178,77 | 179,65 | 177,05 | 177,80 | -0,68% | - |
| 13.08.2025 | 177,43 | 179,45 | 174,50 | 179,02 | 2,14% | 20,00 |
| 12.08.2025 | 175,08 | 175,80 | 173,48 | 175,27 | 0,00% | 10,00 |
| 11.08.2025 | 174,77 | 176,33 | 174,30 | 175,27 | 0,19% | - |
| 08.08.2025 | 174,30 | 175,63 | 173,33 | 174,95 | 0,40% | - |
| 07.08.2025 | 174,85 | 176,27 | 173,30 | 174,25 | -0,44% | - |
| 06.08.2025 | 173,20 | 175,68 | 172,55 | 175,02 | 1,05% | - |