180,425€
0,19%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 180,30 | 180,85 | 180,27 | 180,40 | 0,18% | - |
| 02.07.2025 | 184,52 | 185,83 | 179,00 | 180,08 | -2,53% | 74,00 |
| 01.07.2025 | 185,50 | 186,10 | 183,83 | 184,75 | -0,50% | - |
| 30.06.2025 | 185,10 | 186,75 | 184,20 | 185,68 | 0,16% | - |
| 27.06.2025 | 184,63 | 187,00 | 184,25 | 185,38 | 0,47% | - |
| 26.06.2025 | 185,55 | 186,20 | 183,48 | 184,50 | -0,58% | - |
| 25.06.2025 | 189,23 | 189,70 | 185,38 | 185,58 | -1,94% | - |
| 24.06.2025 | 190,20 | 191,10 | 186,35 | 189,25 | 0,00% | - |
| 23.06.2025 | 187,80 | 190,63 | 187,48 | 189,25 | 0,71% | - |
| 20.06.2025 | 184,70 | 189,52 | 184,70 | 187,93 | 1,73% | - |
| 19.06.2025 | 186,70 | 187,00 | 184,70 | 184,73 | -1,06% | - |
| 18.06.2025 | 188,18 | 188,52 | 185,77 | 186,70 | -0,60% | - |
| 17.06.2025 | 187,40 | 189,30 | 186,02 | 187,83 | 0,35% | 90,00 |
| 16.06.2025 | 188,35 | 189,63 | 186,45 | 187,18 | -0,45% | - |
| 13.06.2025 | 189,38 | 190,70 | 187,13 | 188,02 | -0,73% | - |
| 12.06.2025 | 188,23 | 189,52 | 185,95 | 189,40 | 0,07% | 150,00 |
| 11.06.2025 | 191,10 | 194,30 | 187,05 | 189,27 | -0,86% | 54,00 |
| 10.06.2025 | 194,88 | 195,45 | 190,00 | 190,93 | -2,00% | - |
| 09.06.2025 | 201,35 | 202,25 | 192,25 | 194,83 | -3,50% | 30,00 |
| 06.06.2025 | 200,00 | 203,10 | 200,00 | 201,90 | 1,04% | - |
| 05.06.2025 | 203,40 | 204,35 | 198,10 | 199,83 | -1,83% | - |
| 04.06.2025 | 206,40 | 207,10 | 203,55 | 203,55 | -1,60% | - |
| 03.06.2025 | 204,80 | 207,10 | 203,45 | 206,85 | 0,90% | 102,00 |
| 02.06.2025 | 205,95 | 205,95 | 202,10 | 205,00 | -0,34% | - |
| 30.05.2025 | 203,65 | 206,50 | 203,00 | 205,70 | 1,11% | 20,00 |
| 29.05.2025 | 203,35 | 207,80 | 201,25 | 203,45 | 0,10% | - |
| 28.05.2025 | 204,55 | 205,10 | 203,00 | 203,25 | -0,51% | - |
| 27.05.2025 | 203,40 | 205,35 | 201,10 | 204,30 | 0,17% | - |
| 26.05.2025 | 201,75 | 204,20 | 201,05 | 203,95 | 1,04% | - |
| 23.05.2025 | 202,50 | 203,10 | 198,95 | 201,85 | -0,37% | - |
| 22.05.2025 | 202,10 | 203,85 | 200,18 | 202,60 | 0,15% | - |
| 21.05.2025 | 203,60 | 204,75 | 201,40 | 202,30 | -1,12% | - |
| 20.05.2025 | 206,25 | 206,90 | 204,35 | 204,60 | -0,75% | - |
| 19.05.2025 | 204,75 | 207,30 | 202,95 | 206,15 | -0,70% | 20,00 |
| 16.05.2025 | 202,45 | 208,10 | 202,25 | 207,60 | 2,27% | - |
| 15.05.2025 | 199,20 | 203,40 | 197,02 | 203,00 | 1,93% | 10,00 |
| 14.05.2025 | 200,68 | 200,68 | 196,00 | 199,15 | -0,41% | - |
| 13.05.2025 | 204,65 | 205,55 | 199,88 | 199,98 | -2,31% | 75,00 |
| 12.05.2025 | 204,95 | 210,30 | 199,65 | 204,70 | 1,61% | 24,00 |
| 09.05.2025 | 203,45 | 204,10 | 200,80 | 201,45 | -1,06% | 73,00 |
| 08.05.2025 | 201,70 | 205,95 | 201,55 | 203,60 | 0,84% | - |
| 07.05.2025 | 200,93 | 202,25 | 199,75 | 201,90 | 1,22% | - |
| 06.05.2025 | 200,27 | 200,27 | 197,70 | 199,48 | -0,39% | - |
| 05.05.2025 | 201,10 | 201,10 | 196,98 | 200,25 | -0,40% | 177,00 |
| 02.05.2025 | 198,10 | 201,30 | 197,55 | 201,05 | 0,87% | - |
| 30.04.2025 | 194,83 | 199,52 | 192,50 | 199,33 | 2,07% | 4,00 |
| 29.04.2025 | 193,58 | 195,27 | 191,00 | 195,27 | 1,07% | 11,00 |
| 28.04.2025 | 193,05 | 195,15 | 192,25 | 193,20 | 0,04% | - |
| 25.04.2025 | 192,27 | 194,43 | 187,27 | 193,13 | 0,49% | - |
| 24.04.2025 | 193,60 | 193,60 | 189,40 | 192,18 | -0,68% | 10,00 |
| 23.04.2025 | 195,63 | 197,75 | 192,02 | 193,50 | 0,62% | 114,00 |
| 22.04.2025 | 193,52 | 193,52 | 183,45 | 192,30 | -0,67% | 22,00 |
| 17.04.2025 | 202,70 | 206,20 | 187,73 | 193,60 | -4,61% | 10,00 |
| 16.04.2025 | 205,80 | 207,15 | 201,75 | 202,95 | -1,58% | - |
| 15.04.2025 | 209,15 | 210,75 | 206,05 | 206,20 | -1,39% | 16,00 |
| 14.04.2025 | 201,40 | 210,65 | 201,40 | 209,10 | 1,58% | 15,00 |
| 11.04.2025 | 202,65 | 207,50 | 198,60 | 205,85 | 0,86% | 5,00 |
| 10.04.2025 | 209,85 | 209,85 | 200,20 | 204,10 | -2,83% | 5,00 |
| 09.04.2025 | 204,20 | 210,85 | 194,85 | 210,05 | 4,53% | - |
| 08.04.2025 | 205,00 | 210,50 | 198,50 | 200,95 | -1,86% | 5,00 |
| 07.04.2025 | 204,20 | 212,75 | 187,73 | 204,75 | -2,48% | 605,00 |
| 04.04.2025 | 218,95 | 225,45 | 209,50 | 209,95 | -5,39% | - |
| 03.04.2025 | 216,95 | 222,80 | 211,70 | 221,90 | -1,27% | 13,00 |
| 02.04.2025 | 225,80 | 228,60 | 222,40 | 224,75 | -0,55% | - |
| 01.04.2025 | 224,25 | 227,10 | 224,20 | 226,00 | 0,24% | - |
| 31.03.2025 | 223,90 | 226,90 | 221,70 | 225,45 | 0,65% | - |
| 28.03.2025 | 226,10 | 226,90 | 223,15 | 224,00 | -0,80% | - |
| 27.03.2025 | 222,05 | 226,30 | 221,20 | 225,80 | 1,57% | - |
| 26.03.2025 | 219,30 | 222,30 | 218,30 | 222,30 | 1,44% | 33,00 |
| 25.03.2025 | 217,25 | 220,60 | 216,80 | 219,15 | 0,87% | - |
| 24.03.2025 | 213,65 | 218,25 | 213,65 | 217,25 | 1,05% | - |
| 21.03.2025 | 215,05 | 218,05 | 213,35 | 215,00 | -0,05% | - |
| 20.03.2025 | 214,10 | 217,25 | 210,80 | 215,10 | 0,82% | - |
| 19.03.2025 | 212,10 | 215,40 | 211,95 | 213,35 | 1,16% | 30,00 |
| 18.03.2025 | 212,85 | 214,60 | 210,90 | 210,90 | -0,45% | 60,00 |
| 17.03.2025 | 212,00 | 213,80 | 211,35 | 211,85 | -0,45% | - |
| 14.03.2025 | 211,95 | 213,10 | 210,60 | 212,80 | 0,38% | 60,00 |
| 13.03.2025 | 211,10 | 213,70 | 210,25 | 212,00 | 0,52% | 70,00 |
| 12.03.2025 | 213,65 | 215,05 | 209,65 | 210,90 | -1,03% | - |
| 11.03.2025 | 218,35 | 218,35 | 212,40 | 213,10 | -2,14% | - |
| 10.03.2025 | 217,40 | 220,05 | 214,20 | 217,75 | 0,35% | - |
| 07.03.2025 | 219,20 | 219,20 | 215,55 | 217,00 | -1,00% | - |
| 06.03.2025 | 220,40 | 220,40 | 216,55 | 219,20 | -0,61% | - |
| 05.03.2025 | 222,80 | 223,95 | 219,20 | 220,55 | -1,21% | - |
| 04.03.2025 | 228,10 | 229,85 | 222,75 | 223,25 | -2,21% | 20,00 |
| 03.03.2025 | 229,30 | 229,30 | 223,35 | 228,30 | -0,31% | - |
| 28.02.2025 | 225,65 | 229,15 | 225,10 | 229,00 | 1,48% | 50,00 |
| 27.02.2025 | 221,25 | 226,55 | 221,00 | 225,65 | 2,24% | - |
| 26.02.2025 | 222,70 | 224,20 | 220,70 | 220,70 | -0,90% | 60,00 |
| 25.02.2025 | 222,45 | 223,80 | 221,75 | 222,70 | 0,13% | 22,00 |
| 24.02.2025 | 221,85 | 224,00 | 219,55 | 222,40 | 1,14% | 19,00 |
| 21.02.2025 | 219,55 | 221,05 | 218,55 | 219,90 | 0,09% | - |
| 20.02.2025 | 221,75 | 221,75 | 218,80 | 219,70 | -0,90% | - |
| 19.02.2025 | 220,10 | 222,15 | 219,85 | 221,70 | 0,68% | - |
| 18.02.2025 | 218,85 | 221,00 | 218,00 | 220,20 | 0,62% | 21,00 |
| 17.02.2025 | 218,05 | 219,05 | 218,05 | 218,85 | 0,30% | - |
| 14.02.2025 | 220,80 | 221,25 | 218,05 | 218,20 | -1,22% | - |
| 13.02.2025 | 220,55 | 221,95 | 219,40 | 220,90 | 0,32% | - |
| 12.02.2025 | 220,10 | 220,30 | 218,45 | 220,20 | 0,09% | - |
| 11.02.2025 | 221,25 | 221,25 | 219,30 | 220,00 | -0,56% | - |