173,900€
-1,68%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 172,05 | 174,02 | 171,95 | 173,20 | 0,64% | 31,00 |
| 04.08.2025 | 170,65 | 172,38 | 170,45 | 172,10 | 0,42% | 6,00 |
| 01.08.2025 | 174,45 | 174,50 | 170,85 | 171,38 | -1,65% | - |
| 31.07.2025 | 175,38 | 177,83 | 167,50 | 174,25 | -0,70% | 10,00 |
| 30.07.2025 | 175,77 | 177,98 | 174,70 | 175,48 | 0,04% | - |
| 29.07.2025 | 178,02 | 179,30 | 174,73 | 175,40 | -1,52% | 199,00 |
| 28.07.2025 | 179,88 | 181,02 | 177,68 | 178,10 | -0,59% | 1,00 |
| 25.07.2025 | 177,30 | 180,08 | 177,20 | 179,15 | 1,00% | - |
| 24.07.2025 | 177,08 | 178,80 | 176,90 | 177,38 | -0,48% | 9,00 |
| 23.07.2025 | 179,73 | 180,45 | 177,83 | 178,23 | -0,43% | - |
| 22.07.2025 | 179,58 | 181,88 | 178,30 | 179,00 | -0,35% | 79,00 |
| 21.07.2025 | 182,58 | 183,23 | 179,52 | 179,63 | -1,71% | 7,00 |
| 18.07.2025 | 181,98 | 183,18 | 180,77 | 182,75 | 0,37% | 60,00 |
| 17.07.2025 | 182,13 | 188,10 | 180,00 | 182,08 | 0,05% | - |
| 16.07.2025 | 181,75 | 184,83 | 179,23 | 181,98 | 0,05% | - |
| 15.07.2025 | 183,10 | 183,98 | 181,68 | 181,88 | -0,66% | - |
| 14.07.2025 | 181,08 | 183,40 | 180,60 | 183,08 | 1,13% | 12,00 |
| 11.07.2025 | 181,48 | 184,90 | 180,85 | 181,02 | -1,31% | - |
| 10.07.2025 | 182,70 | 184,05 | 181,68 | 183,43 | 0,41% | - |
| 09.07.2025 | 181,83 | 183,48 | 180,93 | 182,68 | 0,47% | - |
| 08.07.2025 | 182,08 | 183,73 | 181,08 | 181,83 | 0,06% | 2,00 |
| 07.07.2025 | 182,63 | 183,45 | 181,20 | 181,73 | 0,33% | 52,00 |
| 04.07.2025 | 182,95 | 182,95 | 180,93 | 181,13 | -0,89% | - |
| 03.07.2025 | 180,30 | 183,13 | 180,27 | 182,75 | 1,49% | - |
| 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% | - |