211,740$
0,66%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 210,56 | 214,05 | 210,06 | 211,74 | 0,66% | 2.824.097,00 |
| 19.12.2024 | 210,38 | 212,95 | 209,34 | 210,35 | 0,22% | 1.626.366,00 |
| 18.12.2024 | 212,12 | 213,94 | 209,71 | 209,89 | -1,54% | 2.175.890,00 |
| 17.12.2024 | 213,42 | 213,60 | 211,18 | 213,18 | 0,03% | 2.184.493,00 |
| 16.12.2024 | 214,52 | 215,71 | 213,06 | 213,12 | -0,91% | 1.776.100,00 |
| 13.12.2024 | 216,24 | 216,30 | 214,33 | 215,07 | -0,39% | 1.519.839,00 |
| 12.12.2024 | 216,76 | 218,27 | 214,68 | 215,92 | 0,73% | 2.150.221,00 |
| 11.12.2024 | 215,75 | 216,76 | 213,57 | 214,35 | -0,58% | 1.901.467,00 |
| 10.12.2024 | 217,86 | 219,15 | 213,05 | 215,59 | -1,18% | 2.357.334,00 |
| 09.12.2024 | 222,53 | 223,02 | 218,01 | 218,17 | -3,10% | 2.818.201,00 |
| 06.12.2024 | 228,28 | 229,05 | 224,78 | 225,16 | -1,36% | 1.267.640,00 |
| 05.12.2024 | 229,35 | 229,84 | 228,03 | 228,26 | -0,64% | 1.440.884,00 |
| 04.12.2024 | 229,02 | 230,80 | 228,36 | 229,74 | -0,19% | 1.249.811,00 |
| 03.12.2024 | 232,51 | 233,04 | 228,96 | 230,17 | -1,23% | 2.699.196,00 |
| 02.12.2024 | 233,23 | 233,23 | 230,37 | 233,04 | -0,08% | 1.356.520,00 |
| 29.11.2024 | 233,62 | 235,50 | 232,90 | 233,23 | 0,00% | 904.324,00 |
| 27.11.2024 | 233,77 | 235,21 | 232,86 | 233,24 | 0,20% | 1.349.553,00 |
| 26.11.2024 | 232,00 | 233,48 | 229,76 | 232,77 | 0,89% | 1.886.910,00 |
| 25.11.2024 | 228,00 | 231,00 | 227,76 | 230,71 | 1,27% | 4.214.258,00 |
| 22.11.2024 | 224,49 | 228,27 | 224,03 | 227,82 | 2,64% | 1.510.609,00 |
| 20.11.2024 | 221,55 | 222,58 | 220,15 | 221,96 | 0,56% | 1.656.164,00 |
| 19.11.2024 | 222,81 | 223,67 | 220,23 | 220,73 | -1,31% | 1.384.810,00 |
| 18.11.2024 | 221,35 | 224,57 | 220,70 | 223,67 | 0,69% | 1.659.388,00 |
| 15.11.2024 | 221,49 | 222,83 | 220,56 | 222,14 | 0,29% | 1.923.034,00 |
| 14.11.2024 | 225,38 | 225,87 | 221,36 | 221,50 | -1,87% | 1.440.161,00 |
| 13.11.2024 | 224,62 | 226,44 | 224,24 | 225,73 | 0,25% | 1.248.621,00 |
| 12.11.2024 | 224,71 | 227,00 | 224,45 | 225,17 | 0,62% | 1.303.921,00 |
| 11.11.2024 | 225,82 | 226,78 | 223,39 | 223,79 | -0,70% | 1.576.836,00 |
| 08.11.2024 | 224,69 | 226,88 | 223,80 | 225,36 | 0,98% | 2.102.109,00 |
| 07.11.2024 | 224,55 | 225,39 | 221,93 | 223,18 | -0,03% | 2.047.740,00 |
| 06.11.2024 | 227,75 | 229,62 | 221,15 | 223,25 | 0,77% | 2.659.320,00 |
| 05.11.2024 | 221,00 | 222,00 | 220,02 | 221,55 | 0,18% | 1.331.673,00 |
| 04.11.2024 | 220,57 | 221,55 | 219,21 | 221,16 | 0,94% | 1.641.153,00 |
| 01.11.2024 | 219,33 | 220,70 | 217,76 | 219,10 | 0,39% | 1.491.106,00 |
| 31.10.2024 | 220,54 | 221,35 | 218,13 | 218,24 | -1,26% | 1.670.003,00 |
| 30.10.2024 | 221,55 | 222,85 | 220,91 | 221,02 | -0,30% | 1.173.976,00 |
| 29.10.2024 | 222,04 | 224,25 | 221,54 | 221,69 | -0,07% | 1.269.733,00 |
| 28.10.2024 | 222,79 | 223,47 | 221,25 | 221,84 | 0,24% | 1.001.558,00 |
| 25.10.2024 | 223,55 | 223,82 | 220,81 | 221,31 | -0,53% | 1.655.326,00 |
| 24.10.2024 | 223,30 | 223,66 | 221,63 | 222,48 | -0,45% | 1.984.302,00 |
| 23.10.2024 | 221,12 | 225,34 | 220,69 | 223,49 | 0,74% | 4.369.820,00 |
| 22.10.2024 | 221,19 | 222,31 | 219,54 | 221,84 | -0,10% | 1.445.019,00 |
| 21.10.2024 | 222,12 | 223,56 | 221,10 | 222,06 | -1,16% | 1.451.988,00 |
| 18.10.2024 | 229,36 | 229,36 | 223,53 | 224,66 | -1,00% | 1.979.663,00 |
| 17.10.2024 | 230,05 | 232,30 | 226,10 | 226,92 | -0,43% | 2.437.657,00 |
| 16.10.2024 | 224,96 | 228,52 | 224,82 | 227,91 | 0,82% | 1.794.948,00 |
| 15.10.2024 | 228,72 | 230,00 | 225,78 | 226,06 | -0,64% | 1.812.961,00 |
| 14.10.2024 | 225,30 | 228,00 | 224,49 | 227,52 | 1,10% | 998.662,00 |
| 11.10.2024 | 224,61 | 225,54 | 223,73 | 225,05 | 0,68% | 898.664,00 |
| 10.10.2024 | 228,12 | 228,76 | 222,55 | 223,53 | -1,42% | 1.356.411,00 |
| 09.10.2024 | 223,63 | 227,49 | 223,33 | 226,76 | 1,25% | 1.852.387,00 |
| 08.10.2024 | 221,50 | 224,31 | 221,20 | 223,97 | 1,91% | 1.661.530,00 |
| 07.10.2024 | 221,38 | 221,38 | 219,03 | 219,78 | -1,07% | 1.904.289,00 |
| 04.10.2024 | 220,73 | 222,36 | 219,85 | 222,16 | 0,14% | 1.081.063,00 |
| 03.10.2024 | 223,18 | 223,39 | 221,36 | 221,86 | -0,55% | 959.143,00 |
| 02.10.2024 | 221,72 | 223,24 | 220,51 | 223,09 | 0,13% | 1.382.508,00 |
| 01.10.2024 | 223,38 | 224,47 | 221,72 | 222,79 | -0,13% | 1.418.380,00 |
| 30.09.2024 | 223,63 | 224,28 | 221,72 | 223,09 | -0,38% | 1.952.709,00 |
| 27.09.2024 | 223,68 | 225,33 | 223,30 | 223,94 | 0,06% | 1.757.932,00 |
| 26.09.2024 | 222,79 | 225,33 | 222,08 | 223,80 | -0,04% | 1.746.735,00 |
| 25.09.2024 | 224,40 | 225,13 | 222,28 | 223,88 | 0,29% | 2.600.445,00 |
| 24.09.2024 | 224,08 | 224,32 | 222,19 | 223,24 | -0,59% | 1.084.282,00 |
| 23.09.2024 | 223,98 | 224,82 | 222,51 | 224,57 | 0,46% | 1.663.316,00 |
| 20.09.2024 | 223,04 | 223,81 | 221,81 | 223,55 | -0,47% | 3.745.180,00 |
| 19.09.2024 | 225,98 | 226,25 | 223,54 | 224,61 | -0,70% | 2.463.426,00 |
| 18.09.2024 | 229,04 | 229,49 | 224,93 | 226,19 | -0,82% | 1.220.894,00 |
| 17.09.2024 | 230,61 | 231,23 | 227,46 | 228,07 | -1,34% | 1.335.955,00 |
| 16.09.2024 | 231,33 | 232,26 | 230,70 | 231,17 | 0,65% | 1.104.407,00 |
| 13.09.2024 | 229,63 | 230,37 | 227,80 | 229,68 | -0,15% | 1.655.029,00 |
| 12.09.2024 | 228,65 | 230,93 | 227,60 | 230,03 | 0,41% | 1.318.341,00 |
| 11.09.2024 | 231,10 | 231,35 | 224,61 | 229,08 | -1,19% | 1.312.277,00 |
| 10.09.2024 | 231,02 | 232,22 | 229,73 | 231,84 | 0,55% | 1.326.511,00 |
| 09.09.2024 | 228,97 | 231,59 | 228,30 | 230,58 | 1,20% | 2.124.256,00 |
| 06.09.2024 | 228,63 | 229,95 | 227,44 | 227,85 | -0,27% | 1.225.119,00 |
| 05.09.2024 | 232,00 | 232,32 | 227,50 | 228,46 | -1,28% | 1.424.293,00 |
| 04.09.2024 | 229,40 | 231,91 | 229,15 | 231,42 | 1,04% | 1.204.237,00 |
| 03.09.2024 | 227,46 | 230,13 | 227,35 | 229,03 | 0,67% | 1.773.750,00 |
| 30.08.2024 | 226,85 | 227,70 | 224,63 | 227,51 | 0,20% | 1.741.145,00 |
| 29.08.2024 | 225,93 | 227,79 | 224,29 | 227,06 | 0,50% | 790.823,00 |
| 28.08.2024 | 227,36 | 228,47 | 225,19 | 225,93 | -0,17% | 1.380.463,00 |
| 27.08.2024 | 224,92 | 226,72 | 224,31 | 226,32 | 0,87% | 916.906,00 |
| 26.08.2024 | 223,35 | 225,43 | 222,12 | 224,36 | 0,47% | 646.091,00 |
| 23.08.2024 | 226,06 | 226,50 | 221,55 | 223,32 | -0,95% | 1.051.216,00 |
| 22.08.2024 | 224,58 | 225,60 | 224,28 | 225,47 | 0,52% | 1.103.721,00 |
| 21.08.2024 | 224,52 | 224,64 | 223,03 | 224,31 | 0,08% | 785.069,00 |
| 20.08.2024 | 223,99 | 224,59 | 223,13 | 224,13 | 0,43% | 981.520,00 |
| 19.08.2024 | 221,91 | 223,37 | 221,57 | 223,18 | 0,57% | 964.332,00 |
| 16.08.2024 | 221,32 | 222,12 | 220,66 | 221,91 | 0,30% | 1.490.840,00 |
| 15.08.2024 | 221,37 | 222,43 | 219,55 | 221,25 | 0,09% | 1.517.318,00 |
| 14.08.2024 | 217,25 | 221,25 | 217,25 | 221,05 | 1,63% | 1.500.316,00 |
| 13.08.2024 | 218,28 | 218,48 | 216,39 | 217,51 | 0,07% | 1.481.260,00 |
| 12.08.2024 | 220,58 | 220,58 | 216,56 | 217,35 | -1,23% | 2.311.946,00 |
| 09.08.2024 | 219,46 | 220,66 | 218,36 | 220,06 | 0,31% | 928.873,00 |
| 08.08.2024 | 217,55 | 219,73 | 216,32 | 219,39 | 0,60% | 1.408.975,00 |
| 07.08.2024 | 217,59 | 222,04 | 217,10 | 218,09 | 0,41% | 1.530.444,00 |
| 06.08.2024 | 216,60 | 220,55 | 216,11 | 217,21 | 0,43% | 1.409.016,00 |
| 05.08.2024 | 226,54 | 227,29 | 215,11 | 216,29 | -3,42% | 2.766.742,00 |
| 02.08.2024 | 225,77 | 227,63 | 221,08 | 223,95 | -0,29% | 1.768.748,00 |
| 01.08.2024 | 223,59 | 224,61 | 222,02 | 224,61 | 0,92% | 1.688.753,00 |
| 31.07.2024 | 222,09 | 223,64 | 221,24 | 222,57 | 0,07% | 1.370.372,00 |