152,000€
-2,72%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 155,63 | 156,60 | 151,98 | 152,27 | -2,54% | 19,00 |
| 08.09.2026 | 159,27 | 159,83 | 155,23 | 156,25 | -1,91% | - |
| 07.09.2026 | 159,98 | 159,98 | 159,15 | 159,30 | -0,98% | - |
| 04.09.2026 | 162,10 | 162,48 | 159,95 | 160,88 | -0,77% | - |
| 03.09.2026 | 162,10 | 164,60 | 161,50 | 162,13 | 0,03% | - |
| 02.09.2026 | 161,83 | 163,10 | 161,13 | 162,08 | 0,40% | - |
| 01.09.2026 | 163,30 | 165,40 | 161,00 | 161,43 | -1,46% | - |
| 31.08.2026 | 165,73 | 166,55 | 163,50 | 163,83 | -1,70% | - |
| 28.08.2026 | 163,05 | 167,80 | 162,73 | 166,65 | 2,57% | - |
| 27.08.2026 | 165,85 | 166,65 | 162,10 | 162,48 | -2,21% | - |
| 26.08.2026 | 165,65 | 167,75 | 165,50 | 166,15 | -0,17% | - |
| 25.08.2026 | 166,90 | 168,30 | 165,50 | 166,43 | 0,09% | - |
| 24.08.2026 | 164,40 | 167,73 | 163,88 | 166,27 | 1,33% | 5,00 |
| 21.08.2026 | 164,05 | 165,85 | 162,52 | 164,10 | 0,55% | - |
| 20.08.2026 | 162,00 | 164,27 | 160,90 | 163,20 | 0,59% | - |
| 19.08.2026 | 161,00 | 164,23 | 160,15 | 162,25 | 0,22% | - |
| 18.08.2026 | 159,08 | 162,73 | 158,13 | 161,90 | 1,54% | - |
| 17.08.2026 | 162,33 | 162,58 | 159,27 | 159,45 | -2,07% | - |
| 14.08.2026 | 163,68 | 163,83 | 161,60 | 162,83 | -0,53% | - |
| 13.08.2026 | 163,88 | 165,73 | 162,27 | 163,70 | -0,29% | - |
| 12.08.2026 | 165,68 | 166,13 | 163,05 | 164,18 | -0,82% | - |
| 11.08.2026 | 165,30 | 166,73 | 162,05 | 165,52 | 0,36% | - |
| 10.08.2026 | 165,80 | 166,45 | 164,00 | 164,93 | -0,32% | 4,00 |
| 07.08.2026 | 167,73 | 168,20 | 164,77 | 165,45 | -0,68% | - |
| 06.08.2026 | 165,73 | 167,68 | 165,02 | 166,58 | 0,50% | - |
| 05.08.2026 | 166,45 | 166,90 | 164,73 | 165,75 | -0,02% | 4,00 |
| 04.08.2026 | 167,73 | 168,23 | 163,95 | 165,77 | -1,19% | - |
| 03.08.2026 | 165,27 | 168,38 | 165,13 | 167,77 | 1,85% | - |
| 31.07.2026 | 166,13 | 167,33 | 163,80 | 164,73 | -0,30% | - |
| 30.07.2026 | 172,33 | 173,30 | 163,33 | 165,23 | -3,99% | - |
| 29.07.2026 | 168,58 | 174,35 | 167,08 | 172,10 | 2,41% | 2,00 |
| 28.07.2026 | 160,80 | 168,20 | 160,70 | 168,05 | 4,33% | - |
| 27.07.2026 | 158,95 | 162,73 | 158,38 | 161,08 | 1,35% | - |
| 24.07.2026 | 155,05 | 159,05 | 154,83 | 158,93 | 2,68% | - |
| 23.07.2026 | 153,08 | 155,35 | 152,05 | 154,77 | 0,55% | 10,00 |
| 22.07.2026 | 158,45 | 159,20 | 153,73 | 153,93 | -3,77% | - |
| 21.07.2026 | 159,43 | 165,45 | 159,15 | 159,95 | 0,58% | 16,00 |
| 20.07.2026 | 159,25 | 160,35 | 157,20 | 159,02 | -0,09% | - |
| 17.07.2026 | 157,83 | 162,68 | 157,80 | 159,18 | 0,55% | - |
| 16.07.2026 | 153,77 | 158,70 | 151,95 | 158,30 | 3,09% | - |
| 15.07.2026 | 155,90 | 156,40 | 153,18 | 153,55 | -1,96% | - |
| 14.07.2026 | 159,50 | 159,58 | 156,10 | 156,63 | -1,80% | - |
| 13.07.2026 | 156,20 | 160,10 | 155,52 | 159,50 | 2,06% | - |
| 10.07.2026 | 156,73 | 158,18 | 155,50 | 156,27 | 0,08% | - |
| 09.07.2026 | 156,60 | 157,25 | 154,98 | 156,15 | -0,32% | - |
| 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% | - |