223,940$
0,06%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 220,12 | 223,20 | 219,54 | 222,42 | 1,27% | 1.122.630,00 |
| 29.07.2024 | 217,97 | 219,98 | 217,07 | 219,64 | 0,77% | 1.315.458,00 |
| 26.07.2024 | 216,47 | 219,81 | 216,36 | 217,97 | 0,88% | 1.531.981,00 |
| 25.07.2024 | 217,40 | 219,82 | 215,98 | 216,06 | -0,65% | 1.777.163,00 |
| 24.07.2024 | 219,58 | 220,55 | 217,18 | 217,48 | -0,71% | 1.758.984,00 |
| 23.07.2024 | 219,82 | 221,59 | 218,99 | 219,04 | 0,00% | 1.352.491,00 |
| 22.07.2024 | 218,63 | 220,17 | 218,10 | 219,03 | 1,05% | 1.852.818,00 |
| 19.07.2024 | 219,49 | 220,95 | 216,28 | 216,75 | -0,31% | 2.467.565,00 |
| 18.07.2024 | 217,88 | 219,51 | 214,65 | 217,42 | -1,47% | 2.124.460,00 |
| 17.07.2024 | 219,29 | 221,71 | 218,20 | 220,66 | 0,80% | 1.763.554,00 |
| 16.07.2024 | 219,03 | 220,12 | 218,24 | 218,91 | 0,20% | 1.986.920,00 |
| 15.07.2024 | 219,02 | 219,50 | 218,04 | 218,47 | 0,05% | 1.139.877,00 |
| 12.07.2024 | 218,48 | 219,71 | 218,00 | 218,35 | 0,46% | 1.355.253,00 |
| 11.07.2024 | 215,15 | 217,39 | 214,87 | 217,34 | 1,15% | 1.442.445,00 |
| 10.07.2024 | 212,01 | 215,01 | 211,97 | 214,87 | 1,45% | 1.779.890,00 |
| 09.07.2024 | 214,30 | 214,70 | 211,40 | 211,80 | -1,15% | 1.581.400,00 |
| 08.07.2024 | 214,46 | 215,51 | 213,53 | 214,26 | 0,16% | 1.260.402,00 |
| 05.07.2024 | 213,45 | 213,96 | 211,93 | 213,92 | 0,48% | 967.329,00 |
| 03.07.2024 | 211,86 | 213,28 | 210,83 | 212,90 | 0,43% | 784.564,00 |
| 02.07.2024 | 209,55 | 212,13 | 209,55 | 211,99 | 0,83% | 1.617.907,00 |
| 01.07.2024 | 211,16 | 211,99 | 209,59 | 210,25 | -0,22% | 1.102.640,00 |
| 28.06.2024 | 210,52 | 211,96 | 209,67 | 210,72 | -0,10% | 6.979.003,00 |
| 27.06.2024 | 211,30 | 211,83 | 210,16 | 210,94 | 0,07% | 1.429.496,00 |
| 26.06.2024 | 210,38 | 211,05 | 208,54 | 210,79 | -0,67% | 1.569.356,00 |
| 25.06.2024 | 215,88 | 216,33 | 211,87 | 212,22 | -1,64% | 2.087.373,00 |
| 24.06.2024 | 214,42 | 216,89 | 213,94 | 215,75 | 0,63% | 1.229.203,00 |
| 21.06.2024 | 214,95 | 215,29 | 214,07 | 214,40 | -0,28% | 3.080.619,00 |
| 20.06.2024 | 212,36 | 215,26 | 211,23 | 215,00 | 1,07% | 1.709.804,00 |
| 18.06.2024 | 211,22 | 213,21 | 209,97 | 212,72 | 0,57% | 1.628.845,00 |
| 17.06.2024 | 208,49 | 212,00 | 208,05 | 211,52 | 1,26% | 1.292.947,00 |
| 14.06.2024 | 208,73 | 209,62 | 208,12 | 208,88 | -0,30% | 782.636,00 |
| 13.06.2024 | 210,16 | 210,46 | 208,57 | 209,50 | -0,47% | 1.539.932,00 |
| 12.06.2024 | 210,19 | 210,95 | 208,80 | 210,48 | 0,31% | 1.966.294,00 |
| 11.06.2024 | 209,37 | 210,12 | 208,26 | 209,82 | 0,10% | 2.598.676,00 |
| 10.06.2024 | 210,00 | 210,47 | 207,06 | 209,61 | -0,18% | 1.270.538,00 |
| 07.06.2024 | 211,00 | 211,00 | 209,44 | 209,99 | 0,83% | 1.639.063,00 |
| 06.06.2024 | 208,80 | 209,09 | 207,15 | 208,26 | 0,06% | 1.085.384,00 |
| 05.06.2024 | 208,68 | 209,00 | 206,25 | 208,13 | -0,17% | 1.145.442,00 |
| 04.06.2024 | 205,90 | 208,66 | 205,90 | 208,49 | 0,96% | 889.559,00 |
| 03.06.2024 | 207,13 | 208,07 | 205,17 | 206,51 | -0,52% | 1.167.848,00 |
| 31.05.2024 | 205,11 | 207,76 | 204,35 | 207,58 | 1,56% | 3.851.740,00 |
| 30.05.2024 | 201,98 | 205,45 | 201,84 | 204,40 | 1,21% | 1.909.168,00 |
| 29.05.2024 | 202,95 | 203,39 | 201,77 | 201,96 | -0,99% | 1.363.950,00 |
| 28.05.2024 | 206,82 | 207,36 | 203,68 | 203,97 | -1,89% | 1.436.266,00 |
| 24.05.2024 | 208,14 | 208,55 | 207,42 | 207,89 | -0,05% | 1.009.200,00 |
| 23.05.2024 | 210,40 | 210,40 | 207,78 | 207,99 | -1,34% | 1.070.271,00 |
| 22.05.2024 | 210,33 | 211,53 | 209,68 | 210,82 | 0,42% | 1.258.825,00 |
| 21.05.2024 | 209,96 | 210,31 | 208,82 | 209,93 | 0,37% | 1.043.988,00 |
| 20.05.2024 | 209,31 | 210,45 | 208,85 | 209,16 | -0,39% | 1.407.284,00 |
| 17.05.2024 | 210,13 | 210,13 | 208,40 | 209,97 | 0,40% | 1.044.852,00 |
| 16.05.2024 | 207,86 | 209,83 | 207,76 | 209,14 | 1,36% | 1.845.862,00 |
| 15.05.2024 | 204,53 | 206,81 | 204,50 | 206,33 | 0,61% | 1.160.618,00 |
| 14.05.2024 | 205,83 | 205,98 | 203,92 | 205,07 | -0,23% | 1.289.113,00 |
| 13.05.2024 | 205,23 | 206,42 | 204,71 | 205,55 | 0,00% | 856.709,00 |
| 10.05.2024 | 205,00 | 206,44 | 204,59 | 205,55 | 0,35% | 921.051,00 |
| 09.05.2024 | 203,27 | 204,97 | 202,34 | 204,84 | 0,61% | 678.662,00 |
| 08.05.2024 | 204,44 | 205,00 | 203,25 | 203,59 | -0,06% | 772.909,00 |
| 07.05.2024 | 202,21 | 203,82 | 201,34 | 203,71 | 1,09% | 955.329,00 |