309,070$
-0,03%
Echtzeit-Aktienkurs Willis Towers Watson PLC
Bid:
Ask:
Aktienkurse zur Willis Towers Watson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 308,87 | 309,96 | 307,85 | 309,07 | -0,03% | 396.198,00 |
| 08.05.2025 | 306,92 | 313,83 | 305,58 | 309,17 | 1,03% | 698.967,00 |
| 07.05.2025 | 307,69 | 309,55 | 303,92 | 306,02 | -0,50% | 815.414,00 |
| 06.05.2025 | 308,34 | 310,53 | 306,25 | 307,55 | -0,56% | 703.000,00 |
| 05.05.2025 | 310,19 | 312,55 | 309,11 | 309,29 | -0,89% | 560.577,00 |
| 02.05.2025 | 310,23 | 312,93 | 308,55 | 312,07 | 1,86% | 588.838,00 |
| 01.05.2025 | 305,26 | 309,05 | 303,52 | 306,36 | -0,46% | 596.904,00 |
| 30.04.2025 | 302,17 | 308,26 | 298,57 | 307,79 | 1,73% | 709.850,00 |
| 29.04.2025 | 302,65 | 303,55 | 300,05 | 302,55 | -0,20% | 580.100,00 |
| 28.04.2025 | 304,56 | 306,51 | 299,28 | 303,16 | 0,32% | 804.287,00 |
| 25.04.2025 | 301,85 | 303,77 | 292,97 | 302,19 | -1,59% | 1.556.823,00 |
| 24.04.2025 | 306,15 | 320,00 | 304,55 | 307,06 | -5,72% | 1.394.314,00 |
| 23.04.2025 | 324,69 | 328,93 | 324,69 | 325,68 | 0,31% | 910.807,00 |
| 22.04.2025 | 321,00 | 325,72 | 315,40 | 324,68 | 2,82% | 640.615,00 |
| 21.04.2025 | 320,52 | 322,62 | 311,86 | 315,76 | -1,63% | 655.214,00 |
| 17.04.2025 | 324,00 | 325,76 | 317,27 | 321,00 | -1,15% | 658.734,00 |
| 16.04.2025 | 328,12 | 330,14 | 322,71 | 324,73 | -0,74% | 527.188,00 |
| 15.04.2025 | 328,91 | 329,66 | 326,24 | 327,16 | -0,26% | 538.040,00 |
| 14.04.2025 | 322,77 | 330,56 | 322,77 | 328,02 | 1,95% | 621.254,00 |
| 11.04.2025 | 313,49 | 322,85 | 312,09 | 321,74 | 1,66% | 599.591,00 |
| 10.04.2025 | 315,00 | 320,09 | 308,13 | 316,48 | 0,57% | 690.471,00 |
| 09.04.2025 | 294,72 | 316,01 | 294,72 | 314,69 | 4,06% | 1.041.746,00 |
| 08.04.2025 | 308,96 | 314,43 | 298,05 | 302,40 | 0,49% | 1.127.346,00 |
| 07.04.2025 | 308,14 | 309,13 | 294,97 | 300,93 | -2,61% | 1.155.809,00 |
| 04.04.2025 | 327,95 | 331,14 | 306,11 | 308,99 | -7,05% | 1.655.978,00 |
| 03.04.2025 | 335,46 | 340,55 | 332,05 | 332,41 | -1,49% | 783.262,00 |
| 02.04.2025 | 335,11 | 338,65 | 334,75 | 337,43 | 0,13% | 754.322,00 |
| 01.04.2025 | 338,99 | 340,96 | 335,76 | 337,00 | -0,28% | 813.428,00 |
| 31.03.2025 | 337,30 | 341,69 | 334,80 | 337,95 | 0,23% | 1.105.457,00 |
| 28.03.2025 | 340,84 | 342,54 | 336,79 | 337,16 | -1,09% | 523.650,00 |
| 27.03.2025 | 339,32 | 341,86 | 338,16 | 340,88 | 0,68% | 607.723,00 |
| 26.03.2025 | 339,69 | 340,84 | 337,00 | 338,59 | 0,20% | 314.076,00 |
| 25.03.2025 | 338,65 | 340,00 | 334,54 | 337,93 | 0,21% | 533.234,00 |
| 24.03.2025 | 334,83 | 338,39 | 334,13 | 337,22 | 1,35% | 591.481,00 |
| 21.03.2025 | 334,21 | 335,19 | 329,62 | 332,74 | -0,53% | 892.503,00 |
| 20.03.2025 | 334,38 | 336,69 | 330,26 | 334,51 | 0,00% | 417.783,00 |
| 19.03.2025 | 333,97 | 336,60 | 332,78 | 334,51 | -0,14% | 599.495,00 |
| 18.03.2025 | 332,50 | 337,34 | 332,50 | 334,97 | 1,96% | 547.846,00 |
| 17.03.2025 | 323,90 | 329,00 | 323,90 | 328,53 | 1,22% | 483.515,00 |
| 14.03.2025 | 320,75 | 325,22 | 317,02 | 324,57 | 1,71% | 608.194,00 |
| 13.03.2025 | 321,14 | 323,53 | 318,66 | 319,10 | -0,62% | 446.048,00 |
| 12.03.2025 | 326,20 | 328,33 | 317,89 | 321,10 | -1,61% | 647.691,00 |
| 11.03.2025 | 333,52 | 334,19 | 325,22 | 326,35 | -1,73% | 566.567,00 |
| 10.03.2025 | 330,50 | 335,87 | 327,52 | 332,11 | 0,37% | 501.654,00 |
| 07.03.2025 | 330,46 | 332,05 | 327,14 | 330,89 | 0,14% | 428.936,00 |
| 06.03.2025 | 333,03 | 333,16 | 328,89 | 330,43 | -1,22% | 590.441,00 |
| 05.03.2025 | 331,94 | 336,27 | 331,94 | 334,50 | 0,24% | 414.094,00 |
| 04.03.2025 | 340,50 | 344,14 | 333,39 | 333,69 | -1,96% | 458.276,00 |
| 03.03.2025 | 340,10 | 342,17 | 338,53 | 340,36 | 0,17% | 531.100,00 |
| 28.02.2025 | 336,20 | 339,89 | 334,73 | 339,77 | 1,34% | 532.223,00 |
| 27.02.2025 | 335,49 | 339,12 | 334,42 | 335,27 | -0,32% | 730.838,00 |
| 26.02.2025 | 332,79 | 338,46 | 330,85 | 336,34 | 1,02% | 699.844,00 |
| 25.02.2025 | 330,78 | 333,22 | 328,29 | 332,95 | 1,45% | 644.928,00 |
| 24.02.2025 | 324,78 | 330,77 | 324,38 | 328,20 | 0,69% | 543.670,00 |
| 21.02.2025 | 323,92 | 326,14 | 321,31 | 325,95 | 0,38% | 729.302,00 |
| 20.02.2025 | 324,06 | 325,63 | 321,99 | 324,73 | -0,28% | 388.673,00 |
| 19.02.2025 | 322,49 | 327,33 | 321,69 | 325,63 | 1,04% | 385.160,00 |
| 18.02.2025 | 321,81 | 322,87 | 320,40 | 322,27 | 0,58% | 463.386,00 |
| 14.02.2025 | 324,56 | 325,01 | 320,19 | 320,40 | -0,58% | 560.959,00 |
| 13.02.2025 | 320,24 | 322,70 | 319,29 | 322,28 | 1,04% | 455.989,00 |
| 12.02.2025 | 318,87 | 320,76 | 316,84 | 318,96 | -0,08% | 529.453,00 |
| 11.02.2025 | 326,33 | 326,33 | 318,69 | 319,23 | -1,83% | 630.452,00 |
| 10.02.2025 | 326,79 | 326,79 | 321,59 | 325,18 | -0,19% | 424.558,00 |
| 07.02.2025 | 327,04 | 329,73 | 324,93 | 325,79 | -0,34% | 462.789,00 |
| 06.02.2025 | 323,11 | 327,12 | 319,55 | 326,91 | 1,95% | 628.048,00 |
| 05.02.2025 | 329,88 | 329,88 | 318,72 | 320,65 | 0,11% | 927.196,00 |
| 04.02.2025 | 312,05 | 326,68 | 303,15 | 320,31 | -3,13% | 1.490.158,00 |
| 03.02.2025 | 329,45 | 332,67 | 325,72 | 330,67 | 0,34% | 660.534,00 |
| 31.01.2025 | 328,99 | 333,75 | 328,63 | 329,57 | -0,08% | 483.260,00 |
| 30.01.2025 | 325,51 | 330,93 | 325,00 | 329,83 | 1,63% | 465.754,00 |
| 29.01.2025 | 324,50 | 327,20 | 323,24 | 324,54 | -0,47% | 267.380,00 |
| 28.01.2025 | 329,44 | 331,95 | 326,00 | 326,07 | -1,02% | 510.382,00 |
| 27.01.2025 | 323,98 | 330,18 | 321,38 | 329,44 | 2,19% | 480.774,00 |
| 24.01.2025 | 319,70 | 322,78 | 318,98 | 322,37 | 1,06% | 303.257,00 |
| 23.01.2025 | 320,86 | 321,60 | 316,21 | 319,00 | -0,52% | 303.393,00 |
| 22.01.2025 | 322,72 | 322,72 | 319,75 | 320,67 | -0,56% | 449.328,00 |
| 21.01.2025 | 320,82 | 323,99 | 320,36 | 322,49 | 0,57% | 359.217,00 |
| 17.01.2025 | 323,59 | 324,14 | 319,45 | 320,65 | -0,46% | 375.653,00 |
| 16.01.2025 | 314,74 | 322,42 | 314,13 | 322,12 | 2,80% | 470.247,00 |
| 15.01.2025 | 317,06 | 317,06 | 311,95 | 313,35 | 0,04% | 454.943,00 |
| 14.01.2025 | 310,32 | 314,15 | 310,25 | 313,24 | 0,64% | 441.684,00 |
| 13.01.2025 | 311,38 | 313,95 | 310,89 | 311,26 | -0,53% | 324.912,00 |
| 10.01.2025 | 310,41 | 314,86 | 310,41 | 312,92 | -0,39% | 571.500,00 |
| 08.01.2025 | 312,35 | 314,59 | 309,81 | 314,15 | 1,67% | 655.015,00 |
| 07.01.2025 | 306,96 | 310,27 | 306,96 | 309,00 | 0,78% | 399.008,00 |
| 06.01.2025 | 307,49 | 311,42 | 305,86 | 306,61 | -0,79% | 568.253,00 |
| 03.01.2025 | 312,28 | 312,28 | 308,83 | 309,04 | -0,07% | 457.547,00 |
| 02.01.2025 | 312,77 | 314,57 | 308,79 | 309,27 | -1,27% | 403.652,00 |
| 31.12.2024 | 313,96 | 314,07 | 310,75 | 313,24 | 0,00% | 362.902,00 |
| 30.12.2024 | 315,19 | 315,19 | 311,45 | 313,24 | -0,97% | 313.688,00 |
| 27.12.2024 | 316,67 | 318,69 | 315,49 | 316,31 | -0,49% | 305.172,00 |
| 26.12.2024 | 315,33 | 318,63 | 314,22 | 317,87 | 0,58% | 250.439,00 |
| 24.12.2024 | 315,20 | 316,98 | 313,41 | 316,03 | 0,52% | 191.180,00 |
| 23.12.2024 | 315,35 | 315,58 | 311,92 | 314,38 | -1,01% | 410.401,00 |
| 20.12.2024 | 313,29 | 320,77 | 310,35 | 317,58 | 2,12% | 1.705.755,00 |
| 19.12.2024 | 306,51 | 312,45 | 306,51 | 311,00 | 1,14% | 757.732,00 |
| 18.12.2024 | 309,66 | 312,34 | 307,21 | 307,49 | -0,98% | 795.358,00 |
| 17.12.2024 | 311,39 | 311,85 | 309,47 | 310,53 | -0,84% | 867.276,00 |
| 16.12.2024 | 313,04 | 315,39 | 310,99 | 313,15 | 0,57% | 696.099,00 |
| 13.12.2024 | 308,92 | 311,85 | 308,92 | 311,39 | 0,98% | 579.098,00 |