217,830$
-0,37%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 216,59 | 219,71 | 216,21 | 217,83 | -0,37% | 2.320.127,00 |
| 30.06.2025 | 216,64 | 219,33 | 215,16 | 218,64 | 0,77% | 2.135.651,00 |
| 27.06.2025 | 216,38 | 218,98 | 216,12 | 216,97 | 0,44% | 2.281.455,00 |
| 26.06.2025 | 216,31 | 217,28 | 215,03 | 216,02 | -0,13% | 2.178.966,00 |
| 25.06.2025 | 218,83 | 219,36 | 216,11 | 216,31 | -1,53% | 1.739.249,00 |
| 24.06.2025 | 218,48 | 220,32 | 215,34 | 219,67 | 0,26% | 1.575.435,00 |
| 23.06.2025 | 217,63 | 219,16 | 214,81 | 219,11 | 1,34% | 1.946.352,00 |
| 20.06.2025 | 214,88 | 218,31 | 214,38 | 216,21 | 0,88% | 4.653.196,00 |
| 18.06.2025 | 216,16 | 216,52 | 213,81 | 214,32 | -0,79% | 2.510.958,00 |
| 17.06.2025 | 217,00 | 217,00 | 215,20 | 216,03 | -0,28% | 3.202.216,00 |
| 16.06.2025 | 217,73 | 219,21 | 216,07 | 216,63 | -0,35% | 2.515.366,00 |
| 13.06.2025 | 218,64 | 219,69 | 216,92 | 217,38 | -0,92% | 1.547.353,00 |
| 12.06.2025 | 216,44 | 219,43 | 216,13 | 219,40 | 0,97% | 1.987.108,00 |
| 11.06.2025 | 216,98 | 218,44 | 213,72 | 217,29 | -0,38% | 2.926.627,00 |
| 10.06.2025 | 222,38 | 222,57 | 217,19 | 218,12 | -1,98% | 2.878.717,00 |
| 09.06.2025 | 228,50 | 229,04 | 219,23 | 222,52 | -3,26% | 2.296.527,00 |
| 06.06.2025 | 229,50 | 231,36 | 229,30 | 230,01 | 0,50% | 1.052.748,00 |
| 05.06.2025 | 232,97 | 233,50 | 227,33 | 228,86 | -1,49% | 1.761.330,00 |
| 04.06.2025 | 235,38 | 235,38 | 232,26 | 232,32 | -1,08% | 1.316.420,00 |
| 03.06.2025 | 233,87 | 235,78 | 231,50 | 234,86 | 0,04% | 1.898.979,00 |
| 02.06.2025 | 231,44 | 234,81 | 230,41 | 234,76 | 0,47% | 1.425.035,00 |
| 30.05.2025 | 230,67 | 234,41 | 228,13 | 233,66 | 0,94% | 3.715.159,00 |
| 29.05.2025 | 228,60 | 231,62 | 228,21 | 231,49 | 0,86% | 994.053,00 |
| 28.05.2025 | 230,21 | 231,90 | 229,20 | 229,52 | -0,87% | 1.134.027,00 |
| 27.05.2025 | 230,26 | 231,83 | 228,59 | 231,53 | 0,96% | 1.314.357,00 |
| 23.05.2025 | 228,33 | 230,45 | 226,93 | 229,33 | 0,38% | 1.514.191,00 |
| 22.05.2025 | 228,55 | 229,99 | 226,02 | 228,47 | -0,24% | 1.662.041,00 |
| 21.05.2025 | 230,00 | 232,15 | 228,85 | 229,01 | -0,78% | 1.568.715,00 |
| 20.05.2025 | 231,87 | 232,43 | 230,01 | 230,81 | -0,44% | 1.472.462,00 |
| 19.05.2025 | 231,56 | 232,85 | 230,85 | 231,84 | 0,19% | 1.206.276,00 |
| 16.05.2025 | 227,97 | 231,90 | 226,80 | 231,39 | 1,83% | 2.412.498,00 |
| 15.05.2025 | 223,40 | 227,39 | 223,27 | 227,24 | 2,13% | 2.285.806,00 |
| 14.05.2025 | 224,63 | 224,63 | 219,80 | 222,51 | -0,56% | 2.330.325,00 |
| 13.05.2025 | 227,13 | 228,95 | 223,57 | 223,77 | -1,44% | 2.816.823,00 |
| 12.05.2025 | 226,83 | 227,25 | 222,21 | 227,03 | 0,08% | 1.661.841,00 |
| 09.05.2025 | 228,52 | 228,52 | 226,60 | 226,85 | -0,69% | 1.329.315,00 |
| 08.05.2025 | 228,00 | 231,26 | 227,83 | 228,43 | 0,23% | 1.884.007,00 |
| 07.05.2025 | 226,93 | 229,05 | 226,70 | 227,91 | 0,53% | 1.655.752,00 |
| 06.05.2025 | 225,49 | 227,55 | 224,84 | 226,70 | 0,06% | 1.632.421,00 |
| 05.05.2025 | 227,12 | 227,12 | 223,48 | 226,57 | -0,32% | 1.500.622,00 |
| 02.05.2025 | 224,89 | 227,57 | 224,72 | 227,29 | 1,47% | 1.344.294,00 |
| 01.05.2025 | 223,78 | 225,61 | 221,19 | 224,00 | -0,65% | 2.302.246,00 |
| 30.04.2025 | 221,91 | 226,28 | 219,24 | 225,47 | 1,56% | 3.258.356,00 |
| 29.04.2025 | 219,41 | 222,30 | 217,87 | 222,00 | 0,70% | 2.034.111,00 |
| 28.04.2025 | 219,60 | 221,64 | 219,44 | 220,46 | 0,56% | 2.195.355,00 |
| 25.04.2025 | 218,04 | 219,72 | 212,20 | 219,24 | 0,13% | 3.174.389,00 |
| 24.04.2025 | 218,98 | 219,13 | 215,45 | 218,96 | -0,04% | 1.786.013,00 |
| 23.04.2025 | 221,24 | 221,79 | 217,82 | 219,04 | -0,23% | 2.152.189,00 |
| 22.04.2025 | 215,87 | 220,21 | 213,44 | 219,55 | 3,51% | 2.233.438,00 |
| 21.04.2025 | 218,48 | 219,32 | 209,91 | 212,10 | -3,62% | 2.698.513,00 |
| 17.04.2025 | 218,77 | 224,78 | 213,32 | 220,07 | -4,86% | 4.377.641,00 |
| 16.04.2025 | 231,87 | 235,25 | 229,92 | 231,32 | -0,45% | 2.146.831,00 |
| 15.04.2025 | 237,70 | 238,12 | 232,01 | 232,36 | -2,09% | 2.405.586,00 |
| 14.04.2025 | 235,75 | 239,34 | 233,60 | 237,32 | 1,71% | 2.300.793,00 |
| 11.04.2025 | 229,02 | 234,76 | 226,83 | 233,34 | 2,00% | 2.453.851,00 |
| 10.04.2025 | 229,67 | 232,02 | 224,20 | 228,77 | -0,34% | 2.256.843,00 |
| 09.04.2025 | 218,94 | 230,85 | 217,56 | 229,56 | 4,04% | 2.845.400,00 |
| 08.04.2025 | 228,10 | 229,41 | 217,33 | 220,65 | -1,38% | 3.108.567,00 |
| 07.04.2025 | 228,59 | 233,22 | 222,55 | 223,74 | -2,81% | 6.007.883,00 |
| 04.04.2025 | 243,00 | 248,00 | 229,34 | 230,20 | -5,76% | 5.139.872,00 |
| 03.04.2025 | 241,64 | 246,53 | 241,21 | 244,27 | 0,26% | 2.116.923,00 |
| 02.04.2025 | 241,62 | 244,02 | 240,89 | 243,64 | -0,15% | 2.042.198,00 |
| 01.04.2025 | 243,50 | 245,10 | 242,17 | 244,00 | -0,01% | 1.903.563,00 |
| 31.03.2025 | 243,89 | 245,98 | 241,74 | 244,03 | 0,68% | 2.594.403,00 |
| 28.03.2025 | 243,35 | 243,83 | 241,49 | 242,39 | -0,42% | 2.421.738,00 |
| 27.03.2025 | 238,98 | 243,89 | 238,63 | 243,41 | 1,93% | 2.267.175,00 |
| 26.03.2025 | 236,96 | 239,23 | 236,96 | 238,80 | 0,92% | 1.623.859,00 |
| 25.03.2025 | 236,41 | 237,85 | 234,76 | 236,62 | 0,85% | 1.435.147,00 |
| 24.03.2025 | 233,25 | 235,78 | 232,84 | 234,62 | 0,99% | 2.149.937,00 |
| 21.03.2025 | 232,49 | 233,95 | 231,26 | 232,31 | -0,45% | 3.036.310,00 |
| 20.03.2025 | 231,61 | 234,06 | 231,04 | 233,37 | 0,34% | 1.670.493,00 |
| 19.03.2025 | 231,53 | 233,09 | 230,52 | 232,57 | 0,18% | 1.558.459,00 |
| 18.03.2025 | 232,23 | 234,22 | 231,59 | 232,16 | -0,32% | 1.505.997,00 |
| 17.03.2025 | 230,75 | 233,38 | 230,33 | 232,91 | 0,60% | 1.590.675,00 |
| 14.03.2025 | 229,94 | 231,89 | 229,30 | 231,53 | 0,69% | 1.696.278,00 |
| 13.03.2025 | 228,88 | 231,96 | 228,65 | 229,94 | 0,06% | 1.583.572,00 |
| 12.03.2025 | 232,13 | 232,88 | 228,24 | 229,81 | -1,42% | 1.823.999,00 |
| 11.03.2025 | 235,99 | 236,20 | 231,89 | 233,11 | -1,32% | 2.563.337,00 |
| 10.03.2025 | 234,15 | 238,57 | 234,15 | 236,22 | 0,31% | 2.181.214,00 |
| 07.03.2025 | 234,54 | 236,98 | 233,83 | 235,49 | -0,39% | 1.656.520,00 |
| 06.03.2025 | 236,16 | 237,26 | 234,54 | 236,41 | -0,58% | 2.014.580,00 |
| 05.03.2025 | 236,13 | 239,05 | 235,46 | 237,80 | 0,44% | 1.721.253,00 |
| 04.03.2025 | 240,00 | 241,84 | 236,38 | 236,77 | -1,13% | 2.079.295,00 |
| 03.03.2025 | 236,29 | 239,81 | 235,08 | 239,48 | 0,69% | 1.983.250,00 |
| 28.02.2025 | 237,35 | 237,97 | 234,44 | 237,84 | 1,38% | 2.129.473,00 |
| 27.02.2025 | 231,59 | 236,00 | 231,48 | 234,61 | 1,32% | 1.608.597,00 |
| 26.02.2025 | 233,25 | 234,21 | 231,36 | 231,56 | -1,13% | 1.370.938,00 |
| 25.02.2025 | 233,88 | 235,18 | 232,86 | 234,20 | 0,58% | 2.240.576,00 |
| 24.02.2025 | 229,25 | 234,62 | 229,25 | 232,85 | 1,23% | 1.869.013,00 |
| 21.02.2025 | 229,95 | 231,36 | 229,26 | 230,01 | -0,24% | 2.133.007,00 |
| 20.02.2025 | 228,42 | 231,35 | 228,30 | 230,57 | -0,24% | 1.783.134,00 |
| 19.02.2025 | 229,76 | 231,72 | 229,37 | 231,13 | 0,43% | 1.868.330,00 |
| 18.02.2025 | 228,46 | 230,80 | 227,91 | 230,14 | 0,57% | 1.300.075,00 |
| 14.02.2025 | 231,60 | 231,81 | 228,77 | 228,83 | -0,98% | 1.691.925,00 |
| 13.02.2025 | 229,23 | 231,64 | 228,91 | 231,10 | 0,93% | 1.565.433,00 |
| 12.02.2025 | 226,87 | 229,05 | 226,39 | 228,97 | 0,43% | 2.044.627,00 |
| 11.02.2025 | 228,02 | 228,58 | 226,95 | 228,00 | -0,02% | 2.076.789,00 |
| 10.02.2025 | 227,49 | 228,47 | 225,46 | 228,05 | 0,29% | 1.698.678,00 |
| 07.02.2025 | 225,96 | 228,02 | 225,64 | 227,40 | 0,62% | 2.209.695,00 |
| 06.02.2025 | 226,29 | 227,43 | 225,20 | 226,00 | 0,22% | 2.955.759,00 |