322,490$
0,57%
Echtzeit-Aktienkurs Willis Towers Watson PLC
Bid:
Ask:
Aktienkurse zur Willis Towers Watson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 309,42 | 312,80 | 308,20 | 308,37 | -0,47% | 474.997,00 |
| 11.12.2024 | 308,85 | 310,55 | 307,10 | 309,84 | 0,71% | 593.306,00 |
| 10.12.2024 | 311,17 | 312,20 | 305,98 | 307,65 | -1,46% | 818.819,00 |
| 09.12.2024 | 321,54 | 321,84 | 312,07 | 312,22 | -3,21% | 967.010,00 |
| 06.12.2024 | 330,01 | 331,83 | 322,44 | 322,57 | -2,25% | 904.011,00 |
| 05.12.2024 | 333,70 | 334,99 | 327,77 | 330,00 | -0,76% | 988.373,00 |
| 04.12.2024 | 331,28 | 334,49 | 329,04 | 332,53 | 1,05% | 938.304,00 |
| 03.12.2024 | 322,48 | 329,70 | 319,35 | 329,06 | 2,67% | 1.273.311,00 |
| 02.12.2024 | 320,50 | 322,02 | 317,08 | 320,50 | -0,47% | 774.447,00 |
| 29.11.2024 | 320,00 | 322,88 | 319,76 | 322,00 | 0,36% | 515.825,00 |
| 27.11.2024 | 317,50 | 321,63 | 317,02 | 320,86 | 1,33% | 1.204.686,00 |
| 26.11.2024 | 314,63 | 318,13 | 309,32 | 316,65 | 0,64% | 635.153,00 |
| 25.11.2024 | 315,29 | 317,73 | 312,83 | 314,63 | 0,07% | 1.059.576,00 |
| 22.11.2024 | 314,07 | 318,04 | 313,82 | 314,40 | 1,88% | 521.668,00 |
| 20.11.2024 | 307,72 | 309,06 | 307,31 | 308,61 | 0,33% | 651.700,00 |
| 19.11.2024 | 311,07 | 312,25 | 307,34 | 307,59 | -1,63% | 476.356,00 |
| 18.11.2024 | 312,07 | 315,31 | 311,76 | 312,70 | 0,02% | 575.566,00 |
| 15.11.2024 | 315,20 | 316,39 | 311,39 | 312,65 | -0,68% | 1.210.234,00 |
| 14.11.2024 | 317,25 | 318,85 | 314,53 | 314,80 | -0,65% | 731.489,00 |
| 13.11.2024 | 316,63 | 318,21 | 315,78 | 316,87 | -0,17% | 632.713,00 |
| 12.11.2024 | 316,49 | 319,65 | 315,98 | 317,41 | 0,71% | 595.981,00 |
| 11.11.2024 | 317,99 | 320,77 | 314,54 | 315,18 | -0,35% | 534.555,00 |
| 08.11.2024 | 316,96 | 320,45 | 316,03 | 316,30 | 0,13% | 580.856,00 |
| 07.11.2024 | 316,60 | 319,00 | 313,73 | 315,90 | -0,44% | 643.397,00 |
| 06.11.2024 | 315,54 | 320,10 | 311,72 | 317,29 | 3,04% | 649.954,00 |
| 05.11.2024 | 301,76 | 308,38 | 300,29 | 307,92 | 1,67% | 643.172,00 |
| 04.11.2024 | 300,45 | 304,73 | 299,97 | 302,87 | 1,19% | 707.444,00 |
| 01.11.2024 | 301,38 | 303,97 | 297,54 | 299,30 | -0,80% | 700.052,00 |
| 31.10.2024 | 299,79 | 308,87 | 298,50 | 301,70 | 2,76% | 896.804,00 |
| 30.10.2024 | 291,92 | 294,67 | 291,17 | 293,60 | 0,47% | 554.846,00 |
| 29.10.2024 | 292,50 | 294,82 | 291,40 | 292,22 | 0,03% | 429.392,00 |
| 28.10.2024 | 289,72 | 292,30 | 289,36 | 292,12 | 0,57% | 476.704,00 |
| 25.10.2024 | 290,06 | 292,96 | 289,12 | 290,45 | -0,03% | 423.597,00 |
| 24.10.2024 | 291,53 | 292,34 | 287,58 | 290,53 | -0,48% | 395.500,00 |
| 23.10.2024 | 289,98 | 292,95 | 289,98 | 291,92 | 0,06% | 539.810,00 |
| 22.10.2024 | 290,03 | 292,26 | 287,05 | 291,74 | 0,41% | 496.001,00 |
| 21.10.2024 | 289,84 | 291,05 | 288,13 | 290,54 | 0,18% | 316.487,00 |
| 18.10.2024 | 290,16 | 292,00 | 288,63 | 290,03 | -0,38% | 436.803,00 |
| 17.10.2024 | 292,76 | 293,41 | 288,58 | 291,14 | -0,05% | 633.213,00 |
| 16.10.2024 | 290,00 | 293,30 | 288,63 | 291,30 | 0,05% | 368.336,00 |
| 15.10.2024 | 293,96 | 296,64 | 290,70 | 291,15 | -0,51% | 294.619,00 |
| 14.10.2024 | 290,80 | 293,52 | 288,84 | 292,63 | 0,90% | 407.442,00 |
| 11.10.2024 | 291,08 | 294,35 | 288,86 | 290,03 | -0,06% | 616.499,00 |
| 10.10.2024 | 300,00 | 300,27 | 289,87 | 290,21 | -2,66% | 401.939,00 |
| 09.10.2024 | 292,94 | 298,52 | 292,29 | 298,13 | 1,77% | 441.153,00 |
| 08.10.2024 | 289,18 | 293,69 | 289,18 | 292,94 | 1,72% | 314.864,00 |
| 07.10.2024 | 290,69 | 290,69 | 286,35 | 287,99 | -0,93% | 557.803,00 |
| 04.10.2024 | 290,11 | 291,86 | 289,25 | 290,69 | 0,05% | 705.729,00 |
| 03.10.2024 | 294,08 | 294,72 | 289,38 | 290,54 | -1,65% | 575.375,00 |
| 02.10.2024 | 299,74 | 301,02 | 295,10 | 295,41 | -1,72% | 500.706,00 |
| 01.10.2024 | 295,02 | 303,42 | 295,02 | 300,57 | 2,05% | 748.343,00 |
| 30.09.2024 | 293,25 | 295,32 | 291,29 | 294,53 | 0,52% | 765.232,00 |
| 27.09.2024 | 291,68 | 294,77 | 290,71 | 293,02 | 0,62% | 375.958,00 |
| 26.09.2024 | 289,08 | 293,23 | 288,11 | 291,22 | 0,29% | 418.823,00 |
| 25.09.2024 | 291,01 | 293,17 | 288,82 | 290,39 | 0,36% | 671.794,00 |
| 24.09.2024 | 290,31 | 290,31 | 287,35 | 289,34 | -0,52% | 355.086,00 |
| 23.09.2024 | 288,61 | 291,63 | 286,94 | 290,85 | 0,87% | 292.704,00 |
| 20.09.2024 | 288,17 | 288,99 | 286,00 | 288,35 | -0,16% | 981.238,00 |
| 19.09.2024 | 294,00 | 294,00 | 287,16 | 288,81 | -1,26% | 940.740,00 |
| 18.09.2024 | 292,87 | 294,00 | 290,14 | 292,50 | -0,15% | 376.627,00 |
| 17.09.2024 | 293,90 | 294,40 | 291,59 | 292,94 | -0,35% | 412.165,00 |
| 16.09.2024 | 291,19 | 294,25 | 290,70 | 293,97 | 1,12% | 531.268,00 |
| 13.09.2024 | 289,64 | 291,16 | 288,00 | 290,70 | 0,37% | 396.666,00 |
| 12.09.2024 | 288,37 | 289,82 | 286,58 | 289,64 | 0,53% | 263.815,00 |
| 11.09.2024 | 291,64 | 291,64 | 283,29 | 288,11 | -1,21% | 257.201,00 |
| 10.09.2024 | 294,03 | 295,67 | 291,53 | 291,64 | -0,92% | 395.293,00 |
| 09.09.2024 | 291,64 | 295,13 | 290,92 | 294,36 | 1,10% | 551.880,00 |
| 06.09.2024 | 293,88 | 295,23 | 289,87 | 291,15 | -0,85% | 345.719,00 |
| 05.09.2024 | 294,16 | 294,41 | 290,92 | 293,66 | -0,24% | 449.038,00 |
| 04.09.2024 | 293,00 | 294,80 | 291,69 | 294,38 | 0,74% | 334.730,00 |
| 03.09.2024 | 292,90 | 296,45 | 290,56 | 292,23 | 0,04% | 431.786,00 |
| 30.08.2024 | 291,71 | 294,22 | 289,54 | 292,11 | 0,09% | 847.077,00 |
| 29.08.2024 | 290,00 | 292,17 | 288,16 | 291,86 | 0,83% | 361.186,00 |
| 28.08.2024 | 288,75 | 292,22 | 288,10 | 289,47 | 0,50% | 340.472,00 |
| 27.08.2024 | 286,08 | 288,70 | 285,99 | 288,04 | 0,92% | 381.537,00 |
| 26.08.2024 | 282,28 | 285,51 | 282,00 | 285,41 | 1,40% | 331.323,00 |