221,800€
-1,31%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 220,15 | 222,00 | 218,75 | 221,25 | 0,48% | - |
| 07.02.2025 | 217,70 | 220,70 | 216,95 | 220,20 | 1,17% | 8,00 |
| 06.02.2025 | 216,80 | 218,95 | 216,80 | 217,65 | 0,39% | - |
| 05.02.2025 | 214,90 | 216,90 | 213,45 | 216,80 | 0,93% | - |
| 04.02.2025 | 213,05 | 215,85 | 211,30 | 214,80 | 0,82% | 23,00 |
| 03.02.2025 | 207,45 | 213,60 | 207,45 | 213,05 | 1,94% | 4,00 |
| 31.01.2025 | 213,00 | 213,85 | 207,80 | 209,00 | -1,53% | - |
| 30.01.2025 | 210,10 | 216,00 | 203,50 | 212,25 | 0,81% | 25,00 |
| 29.01.2025 | 211,80 | 212,70 | 210,55 | 210,55 | -0,54% | - |
| 28.01.2025 | 213,35 | 215,05 | 211,60 | 211,70 | -0,75% | 4,00 |
| 27.01.2025 | 208,50 | 213,65 | 206,20 | 213,30 | 2,23% | 50,00 |
| 24.01.2025 | 208,80 | 209,25 | 206,35 | 208,65 | -0,12% | - |
| 23.01.2025 | 208,80 | 209,60 | 207,35 | 208,90 | 0,00% | - |
| 22.01.2025 | 208,85 | 210,05 | 208,20 | 208,90 | -0,21% | - |
| 21.01.2025 | 207,45 | 209,55 | 207,10 | 209,35 | 1,01% | - |
| 20.01.2025 | 208,90 | 209,05 | 207,15 | 207,25 | -1,17% | 8,00 |
| 17.01.2025 | 209,95 | 212,05 | 208,65 | 209,70 | -0,19% | - |
| 16.01.2025 | 206,60 | 210,50 | 205,50 | 210,10 | 1,77% | 190,00 |
| 15.01.2025 | 207,00 | 210,95 | 205,90 | 206,45 | -0,31% | - |
| 14.01.2025 | 206,50 | 207,65 | 204,70 | 207,10 | 0,00% | - |
| 13.01.2025 | 203,90 | 208,40 | 202,75 | 207,10 | 1,37% | - |
| 10.01.2025 | 205,90 | 206,90 | 204,00 | 204,30 | -0,78% | - |
| 09.01.2025 | 204,80 | 206,10 | 204,45 | 205,90 | 0,49% | - |
| 08.01.2025 | 203,00 | 205,45 | 202,75 | 204,90 | 1,01% | 75,00 |
| 07.01.2025 | 200,70 | 204,30 | 199,73 | 202,85 | 1,17% | 7,00 |
| 06.01.2025 | 204,95 | 206,00 | 200,45 | 200,50 | -2,15% | 4,00 |
| 03.01.2025 | 205,85 | 215,00 | 204,65 | 204,90 | -0,53% | - |
| 02.01.2025 | 204,15 | 208,15 | 204,15 | 206,00 | 2,13% | 52,00 |
| 30.12.2024 | 204,80 | 204,80 | 201,70 | 201,70 | -1,32% | - |
| 27.12.2024 | 203,85 | 206,20 | 203,10 | 204,40 | 0,27% | 30,00 |
| 23.12.2024 | 203,15 | 204,20 | 201,60 | 203,85 | 0,39% | - |
| 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 |