156,200€
-0,29%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 156,60 | 157,25 | 154,98 | 156,20 | -0,29% | - |
| 08.07.2026 | 155,98 | 157,52 | 154,23 | 156,65 | 0,48% | 1,00 |
| 07.07.2026 | 152,70 | 157,25 | 152,27 | 155,90 | 2,21% | - |
| 06.07.2026 | 156,68 | 157,50 | 151,70 | 152,52 | -2,68% | 18,00 |
| 03.07.2026 | 156,15 | 156,77 | 156,15 | 156,73 | 0,84% | - |
| 02.07.2026 | 151,30 | 155,73 | 149,77 | 155,43 | 2,66% | - |
| 01.07.2026 | 145,90 | 152,50 | 145,48 | 151,40 | 3,34% | - |
| 30.06.2026 | 145,95 | 146,83 | 143,70 | 146,50 | 0,72% | - |
| 29.06.2026 | 148,50 | 149,48 | 144,75 | 145,45 | -1,37% | - |
| 26.06.2026 | 142,68 | 147,52 | 140,98 | 147,48 | 3,11% | - |
| 25.06.2026 | 146,10 | 147,38 | 143,00 | 143,02 | -2,21% | - |
| 24.06.2026 | 143,95 | 147,05 | 143,95 | 146,25 | 1,18% | - |
| 23.06.2026 | 135,63 | 144,70 | 135,63 | 144,55 | 2,55% | - |
| 22.06.2026 | 141,30 | 143,88 | 140,75 | 140,95 | -0,41% | - |
| 19.06.2026 | 141,50 | 141,68 | 141,13 | 141,52 | 0,30% | - |
| 18.06.2026 | 142,77 | 144,52 | 140,02 | 141,10 | -1,21% | - |
| 17.06.2026 | 143,63 | 145,68 | 142,52 | 142,83 | -0,21% | - |
| 16.06.2026 | 143,05 | 144,30 | 142,83 | 143,13 | 0,09% | - |
| 15.06.2026 | 145,85 | 147,70 | 142,75 | 143,00 | -2,12% | - |
| 12.06.2026 | 145,23 | 146,90 | 144,20 | 146,10 | 0,40% | - |
| 11.06.2026 | 144,90 | 146,63 | 144,85 | 145,52 | 0,43% | - |
| 10.06.2026 | 143,40 | 146,18 | 142,10 | 144,90 | 1,40% | - |
| 09.06.2026 | 139,85 | 144,52 | 139,58 | 142,90 | 1,40% | - |
| 08.06.2026 | 143,83 | 145,33 | 140,18 | 140,93 | -2,14% | - |
| 05.06.2026 | 138,83 | 144,15 | 137,77 | 144,00 | 3,49% | - |
| 04.06.2026 | 134,98 | 139,93 | 134,90 | 139,15 | 2,47% | 15,00 |
| 03.06.2026 | 138,75 | 138,95 | 135,02 | 135,80 | -2,46% | - |
| 02.06.2026 | 139,70 | 139,73 | 136,70 | 139,23 | 0,23% | - |
| 01.06.2026 | 137,20 | 139,50 | 136,58 | 138,90 | 0,93% | - |
| 29.05.2026 | 136,95 | 137,90 | 135,50 | 137,63 | 0,31% | - |
| 28.05.2026 | 138,13 | 139,58 | 137,00 | 137,20 | -0,44% | - |
| 27.05.2026 | 139,25 | 141,30 | 137,65 | 137,80 | -1,32% | - |
| 26.05.2026 | 142,38 | 142,38 | 139,30 | 139,65 | -1,90% | - |
| 25.05.2026 | 141,50 | 142,52 | 141,50 | 142,35 | 0,99% | - |
| 22.05.2026 | 142,05 | 143,02 | 140,40 | 140,95 | -0,53% | - |
| 21.05.2026 | 140,63 | 142,10 | 138,85 | 141,70 | 0,46% | - |
| 20.05.2026 | 143,10 | 144,52 | 140,43 | 141,05 | -1,45% | - |
| 19.05.2026 | 142,38 | 145,95 | 141,93 | 143,13 | 0,77% | - |
| 18.05.2026 | 138,15 | 142,55 | 137,40 | 142,02 | 2,12% | 6,00 |
| 15.05.2026 | 136,25 | 140,40 | 136,25 | 139,08 | 1,31% | - |
| 14.05.2026 | 135,85 | 138,45 | 135,60 | 137,27 | 1,31% | - |
| 13.05.2026 | 139,18 | 140,08 | 135,10 | 135,50 | -2,32% | - |
| 12.05.2026 | 137,00 | 140,60 | 136,73 | 138,73 | 0,71% | - |
| 11.05.2026 | 138,40 | 139,80 | 137,68 | 137,75 | -0,70% | - |
| 08.05.2026 | 141,63 | 142,00 | 138,08 | 138,73 | -2,20% | 120,00 |
| 07.05.2026 | 139,65 | 142,38 | 137,63 | 141,85 | 1,47% | - |
| 06.05.2026 | 143,05 | 145,02 | 139,38 | 139,80 | -2,20% | 15,00 |
| 05.05.2026 | 143,58 | 144,38 | 141,63 | 142,95 | -0,37% | - |
| 04.05.2026 | 141,77 | 144,33 | 140,88 | 143,48 | 0,23% | 3,00 |
| 30.04.2026 | 146,30 | 146,45 | 141,68 | 143,15 | -2,24% | - |
| 29.04.2026 | 145,85 | 146,95 | 144,98 | 146,43 | 0,81% | - |
| 28.04.2026 | 145,20 | 147,55 | 144,15 | 145,25 | -0,26% | - |
| 27.04.2026 | 145,10 | 147,50 | 144,15 | 145,63 | 0,09% | - |
| 24.04.2026 | 148,95 | 149,05 | 145,27 | 145,50 | -2,53% | - |
| 23.04.2026 | 150,00 | 150,23 | 147,43 | 149,27 | -0,62% | - |
| 22.04.2026 | 148,70 | 153,43 | 148,70 | 150,20 | -1,59% | - |
| 21.04.2026 | 148,10 | 152,63 | 147,20 | 152,63 | 3,37% | - |
| 20.04.2026 | 149,30 | 150,68 | 146,70 | 147,65 | -1,88% | 21,00 |
| 17.04.2026 | 154,95 | 155,65 | 150,27 | 150,48 | -2,75% | 1,00 |
| 16.04.2026 | 148,20 | 155,73 | 146,95 | 154,73 | 4,07% | - |
| 15.04.2026 | 146,55 | 149,00 | 146,00 | 148,68 | 1,61% | - |
| 14.04.2026 | 147,60 | 148,33 | 145,52 | 146,33 | -0,76% | 65,00 |
| 13.04.2026 | 143,45 | 147,60 | 142,27 | 147,45 | 2,61% | - |
| 10.04.2026 | 148,00 | 148,98 | 140,93 | 143,70 | -2,79% | - |
| 09.04.2026 | 149,63 | 149,88 | 147,05 | 147,83 | -1,74% | - |
| 08.04.2026 | 149,85 | 151,60 | 145,88 | 150,45 | 0,91% | - |
| 07.04.2026 | 151,30 | 152,08 | 148,88 | 149,10 | -1,14% | 8,00 |
| 02.04.2026 | 147,75 | 152,58 | 146,80 | 150,83 | 1,24% | - |
| 01.04.2026 | 150,10 | 151,27 | 147,63 | 148,98 | -0,62% | - |
| 31.03.2026 | 152,45 | 154,48 | 148,63 | 149,90 | -1,45% | - |
| 30.03.2026 | 147,00 | 153,30 | 147,00 | 152,10 | 2,29% | 1,00 |
| 27.03.2026 | 151,00 | 151,70 | 148,55 | 148,70 | -1,47% | - |
| 26.03.2026 | 150,00 | 153,20 | 149,30 | 150,93 | 0,35% | - |
| 25.03.2026 | 149,05 | 150,70 | 146,85 | 150,40 | 0,40% | - |
| 24.03.2026 | 149,70 | 151,15 | 148,88 | 149,80 | -0,18% | - |
| 23.03.2026 | 153,80 | 156,18 | 150,02 | 150,08 | -2,06% | - |
| 20.03.2026 | 147,75 | 153,27 | 146,68 | 153,23 | 4,00% | 30,00 |
| 19.03.2026 | 149,10 | 150,08 | 147,18 | 147,33 | -0,92% | - |
| 18.03.2026 | 148,80 | 150,00 | 145,48 | 148,70 | -0,58% | 1,00 |
| 17.03.2026 | 151,00 | 153,13 | 148,18 | 149,58 | -0,80% | - |
| 16.03.2026 | 150,85 | 152,65 | 149,63 | 150,77 | -0,20% | - |
| 13.03.2026 | 148,45 | 151,38 | 148,10 | 151,08 | 0,28% | - |
| 12.03.2026 | 150,30 | 153,10 | 149,20 | 150,65 | -0,08% | - |
| 11.03.2026 | 149,85 | 151,70 | 148,30 | 150,77 | -0,56% | - |
| 10.03.2026 | 154,65 | 155,38 | 149,63 | 151,63 | -2,11% | 20,00 |
| 09.03.2026 | 157,58 | 157,80 | 153,70 | 154,90 | -1,98% | - |
| 06.03.2026 | 159,35 | 160,40 | 156,40 | 158,02 | -1,25% | - |
| 05.03.2026 | 158,88 | 161,40 | 158,35 | 160,02 | 1,06% | - |
| 04.03.2026 | 158,02 | 158,88 | 156,48 | 158,35 | -0,74% | - |
| 03.03.2026 | 159,48 | 160,70 | 157,48 | 159,52 | -0,13% | 1,00 |
| 02.03.2026 | 157,40 | 160,20 | 156,83 | 159,73 | 0,98% | 53,00 |
| 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% | - |