299,300$
-0,80%
Echtzeit-Aktienkurs Willis Towers Watson PLC
Bid:
Ask:
Aktienkurse zur Willis Towers Watson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 286,00 | 286,61 | 280,86 | 281,46 | -1,23% | 387.969,00 |
| 22.08.2024 | 283,24 | 286,06 | 282,89 | 284,96 | 0,45% | 336.960,00 |
| 21.08.2024 | 283,22 | 283,76 | 281,15 | 283,68 | 0,79% | 271.136,00 |
| 20.08.2024 | 281,47 | 282,84 | 280,37 | 281,47 | -0,33% | 256.349,00 |
| 19.08.2024 | 280,00 | 282,51 | 279,08 | 282,40 | 0,71% | 298.640,00 |
| 16.08.2024 | 280,89 | 281,77 | 280,08 | 280,42 | 0,15% | 303.320,00 |
| 15.08.2024 | 280,48 | 281,07 | 279,17 | 279,99 | 0,00% | 228.408,00 |
| 14.08.2024 | 275,48 | 280,46 | 275,48 | 279,98 | 1,93% | 395.264,00 |
| 13.08.2024 | 276,50 | 276,50 | 274,00 | 274,68 | -0,43% | 331.328,00 |
| 12.08.2024 | 277,26 | 277,89 | 274,97 | 275,86 | -0,27% | 385.574,00 |
| 09.08.2024 | 277,19 | 278,02 | 273,70 | 276,61 | -0,47% | 318.004,00 |
| 08.08.2024 | 274,83 | 278,11 | 274,83 | 277,92 | 0,96% | 303.213,00 |
| 07.08.2024 | 274,17 | 279,98 | 271,01 | 275,27 | 0,36% | 341.864,00 |
| 06.08.2024 | 274,83 | 279,02 | 274,13 | 274,29 | -0,04% | 355.065,00 |
| 05.08.2024 | 285,00 | 286,13 | 273,76 | 274,41 | -3,01% | 367.600,00 |
| 02.08.2024 | 284,48 | 285,91 | 281,00 | 282,94 | -0,50% | 315.062,00 |
| 01.08.2024 | 282,99 | 284,79 | 281,77 | 284,36 | 0,76% | 441.726,00 |
| 31.07.2024 | 283,12 | 285,56 | 280,91 | 282,22 | -0,74% | 359.544,00 |
| 30.07.2024 | 280,47 | 285,99 | 279,72 | 284,33 | 1,94% | 406.483,00 |
| 29.07.2024 | 282,43 | 283,09 | 278,73 | 278,93 | -1,49% | 511.765,00 |
| 26.07.2024 | 280,57 | 283,49 | 278,50 | 283,15 | 2,05% | 539.590,00 |
| 25.07.2024 | 270,00 | 281,00 | 267,05 | 277,45 | 3,91% | 892.282,00 |
| 24.07.2024 | 268,00 | 269,00 | 265,23 | 267,00 | 0,23% | 425.614,00 |
| 23.07.2024 | 265,04 | 267,02 | 265,04 | 266,40 | 0,36% | 264.338,00 |
| 22.07.2024 | 263,91 | 266,25 | 262,62 | 265,44 | 0,88% | 222.059,00 |
| 19.07.2024 | 268,35 | 268,35 | 262,57 | 263,13 | -1,32% | 342.949,00 |
| 18.07.2024 | 266,10 | 269,98 | 266,07 | 266,64 | -0,26% | 345.008,00 |
| 17.07.2024 | 265,15 | 269,98 | 264,67 | 267,34 | 1,14% | 283.298,00 |
| 16.07.2024 | 264,13 | 266,77 | 263,89 | 264,32 | 0,37% | 325.502,00 |
| 15.07.2024 | 263,31 | 265,00 | 261,63 | 263,35 | -0,33% | 268.176,00 |
| 12.07.2024 | 263,01 | 266,02 | 261,45 | 264,21 | 0,84% | 306.182,00 |
| 11.07.2024 | 258,17 | 262,38 | 257,58 | 262,00 | 1,49% | 291.316,00 |
| 10.07.2024 | 258,16 | 259,96 | 255,19 | 258,16 | 0,32% | 359.798,00 |
| 09.07.2024 | 259,83 | 259,83 | 257,02 | 257,34 | -0,92% | 396.534,00 |
| 08.07.2024 | 261,51 | 263,08 | 259,20 | 259,74 | -0,71% | 319.028,00 |
| 05.07.2024 | 260,18 | 261,80 | 258,48 | 261,61 | 0,49% | 229.921,00 |
| 03.07.2024 | 263,36 | 263,36 | 260,24 | 260,34 | -0,67% | 194.404,00 |
| 02.07.2024 | 259,45 | 262,18 | 258,62 | 262,10 | 1,03% | 268.328,00 |
| 01.07.2024 | 263,42 | 264,98 | 258,38 | 259,42 | -0,99% | 369.545,00 |
| 28.06.2024 | 263,31 | 264,56 | 260,54 | 262,02 | -0,76% | 457.053,00 |
| 27.06.2024 | 264,83 | 264,83 | 261,31 | 264,03 | 0,14% | 403.695,00 |
| 26.06.2024 | 262,37 | 264,02 | 258,43 | 263,65 | 0,18% | 652.318,00 |
| 25.06.2024 | 265,56 | 265,56 | 262,45 | 263,17 | -1,21% | 335.163,00 |
| 24.06.2024 | 261,06 | 267,23 | 261,00 | 266,40 | 1,45% | 562.719,00 |
| 21.06.2024 | 260,33 | 264,11 | 257,83 | 262,60 | 1,03% | 659.893,00 |
| 20.06.2024 | 255,60 | 260,66 | 254,88 | 259,93 | 1,74% | 744.558,00 |
| 18.06.2024 | 256,74 | 257,60 | 255,03 | 255,48 | -0,39% | 619.675,00 |
| 17.06.2024 | 255,53 | 257,15 | 254,44 | 256,48 | 0,47% | 476.019,00 |
| 14.06.2024 | 254,92 | 256,67 | 253,54 | 255,28 | -0,23% | 317.484,00 |
| 13.06.2024 | 255,27 | 256,08 | 253,03 | 255,86 | -0,02% | 211.624,00 |
| 12.06.2024 | 257,51 | 257,51 | 254,79 | 255,91 | -0,51% | 380.308,00 |