158,050€
0,72%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 157,05 | 158,23 | 155,52 | 158,18 | 0,80% | - |
| 26.02.2026 | 153,35 | 157,43 | 152,98 | 156,93 | 2,43% | - |
| 25.02.2026 | 151,55 | 153,77 | 150,40 | 153,20 | 1,12% | 102,00 |
| 24.02.2026 | 150,10 | 152,02 | 148,05 | 151,50 | 0,61% | 24,00 |
| 23.02.2026 | 152,15 | 153,20 | 150,08 | 150,58 | -1,05% | - |
| 20.02.2026 | 152,63 | 152,83 | 149,33 | 152,18 | 0,16% | 8,00 |
| 19.02.2026 | 151,15 | 152,70 | 150,23 | 151,93 | 0,95% | - |
| 18.02.2026 | 148,35 | 150,88 | 148,35 | 150,50 | 1,43% | - |
| 17.02.2026 | 146,95 | 150,13 | 146,38 | 148,38 | 0,99% | - |
| 16.02.2026 | 146,65 | 147,48 | 146,63 | 146,93 | 0,31% | 2,00 |
| 13.02.2026 | 147,35 | 147,35 | 145,52 | 146,48 | -0,81% | - |
| 12.02.2026 | 145,83 | 147,95 | 143,50 | 147,68 | 1,30% | 120,00 |
| 11.02.2026 | 146,20 | 147,93 | 145,13 | 145,77 | -0,92% | 10,00 |
| 10.02.2026 | 143,83 | 148,35 | 143,83 | 147,13 | 1,36% | 188,00 |
| 09.02.2026 | 156,50 | 156,50 | 144,02 | 145,15 | -7,28% | 2,00 |
| 06.02.2026 | 159,25 | 160,83 | 156,23 | 156,55 | -1,71% | - |
| 05.02.2026 | 160,75 | 163,00 | 158,63 | 159,27 | -0,67% | - |
| 04.02.2026 | 159,52 | 163,83 | 158,58 | 160,35 | 0,44% | - |
| 03.02.2026 | 159,68 | 161,30 | 158,55 | 159,65 | 0,17% | - |
| 02.02.2026 | 158,77 | 161,90 | 156,55 | 159,38 | 0,62% | 60,00 |
| 30.01.2026 | 153,50 | 159,23 | 153,43 | 158,40 | 0,70% | 60,00 |
| 29.01.2026 | 148,10 | 157,85 | 147,70 | 157,30 | 5,57% | - |
| 28.01.2026 | 149,35 | 151,02 | 148,05 | 149,00 | -0,30% | 200,00 |
| 27.01.2026 | 154,63 | 155,10 | 149,13 | 149,45 | -3,08% | 501,00 |
| 26.01.2026 | 154,88 | 155,77 | 154,05 | 154,20 | -0,19% | - |
| 23.01.2026 | 153,68 | 154,73 | 152,75 | 154,50 | 0,72% | - |
| 22.01.2026 | 153,75 | 154,77 | 152,20 | 153,40 | -0,23% | 510,00 |
| 21.01.2026 | 154,38 | 155,15 | 152,38 | 153,75 | -0,42% | 10,00 |
| 20.01.2026 | 155,25 | 155,50 | 152,93 | 154,40 | -0,55% | 33,00 |
| 19.01.2026 | 157,02 | 157,02 | 154,23 | 155,25 | -0,96% | - |
| 16.01.2026 | 157,35 | 158,40 | 155,58 | 156,75 | -0,43% | - |
| 15.01.2026 | 156,90 | 159,05 | 156,85 | 157,43 | 0,06% | 300,00 |
| 14.01.2026 | 156,93 | 158,40 | 156,50 | 157,33 | 0,70% | 11,00 |
| 13.01.2026 | 159,77 | 160,33 | 156,23 | 156,23 | -1,78% | 126,00 |
| 12.01.2026 | 159,98 | 160,40 | 157,93 | 159,05 | -0,86% | - |
| 09.01.2026 | 160,33 | 161,40 | 159,93 | 160,43 | 0,14% | 63,00 |
| 08.01.2026 | 157,08 | 160,93 | 155,83 | 160,20 | 2,17% | 6,00 |
| 07.01.2026 | 159,05 | 160,65 | 155,40 | 156,80 | -1,49% | 1,00 |
| 06.01.2026 | 159,83 | 160,30 | 157,63 | 159,18 | -0,25% | 52,00 |
| 05.01.2026 | 156,27 | 160,00 | 154,75 | 159,58 | 2,74% | - |
| 02.01.2026 | 159,40 | 159,40 | 155,25 | 155,33 | -2,48% | - |
| 30.12.2025 | 159,40 | 159,40 | 159,18 | 159,27 | -0,11% | - |
| 29.12.2025 | 158,98 | 160,00 | 158,13 | 159,45 | 1,25% | - |
| 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% | - |