177,125€
-0,34%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 177,90 | 178,60 | 176,45 | 177,05 | -0,38% | 29,00 |
| 14.08.2025 | 178,58 | 179,48 | 177,05 | 177,73 | -0,73% | 20,00 |
| 13.08.2025 | 174,95 | 179,45 | 174,00 | 179,02 | 2,23% | 153,00 |
| 12.08.2025 | 175,10 | 175,75 | 173,50 | 175,13 | -0,07% | 81,00 |
| 11.08.2025 | 174,80 | 176,33 | 174,10 | 175,25 | 0,17% | 75,00 |
| 08.08.2025 | 174,83 | 175,80 | 173,33 | 174,95 | 0,30% | 41,00 |
| 07.08.2025 | 175,10 | 176,35 | 173,30 | 174,43 | -0,30% | 95,00 |
| 06.08.2025 | 173,77 | 175,68 | 172,68 | 174,95 | 1,01% | 52,00 |
| 05.08.2025 | 172,45 | 174,00 | 171,50 | 173,20 | 0,67% | 726,00 |
| 04.08.2025 | 172,02 | 172,35 | 170,70 | 172,05 | 0,66% | 112,00 |
| 01.08.2025 | 173,88 | 174,00 | 169,85 | 170,93 | -1,95% | 175,00 |
| 31.07.2025 | 175,50 | 176,00 | 162,48 | 174,33 | -0,58% | 316,00 |
| 30.07.2025 | 175,90 | 177,23 | 174,70 | 175,35 | -0,03% | 250,00 |
| 29.07.2025 | 178,45 | 179,95 | 174,65 | 175,40 | -1,46% | 221,00 |
| 28.07.2025 | 180,48 | 181,02 | 177,65 | 178,00 | -0,66% | 110,00 |
| 25.07.2025 | 177,73 | 180,08 | 176,50 | 179,18 | 1,10% | 408,00 |
| 24.07.2025 | 177,52 | 178,90 | 177,02 | 177,23 | -0,48% | 55,00 |
| 23.07.2025 | 179,73 | 180,80 | 177,80 | 178,08 | -0,48% | 70,00 |
| 22.07.2025 | 179,75 | 181,77 | 178,30 | 178,93 | -0,42% | 79,00 |
| 21.07.2025 | 183,13 | 183,45 | 179,50 | 179,68 | -1,68% | 71,00 |
| 18.07.2025 | 182,10 | 183,18 | 180,40 | 182,75 | 0,47% | 144,00 |
| 17.07.2025 | 182,45 | 188,00 | 180,52 | 181,90 | -0,04% | 212,00 |
| 16.07.2025 | 181,18 | 184,73 | 179,30 | 181,98 | 0,08% | 101,00 |
| 15.07.2025 | 183,18 | 183,98 | 181,75 | 181,83 | -0,68% | 198,00 |
| 14.07.2025 | 180,68 | 183,40 | 180,05 | 183,08 | 1,05% | 65,00 |
| 11.07.2025 | 183,13 | 183,45 | 180,85 | 181,18 | -1,23% | 37,00 |
| 10.07.2025 | 182,13 | 184,05 | 181,45 | 183,43 | 0,41% | 157,00 |
| 09.07.2025 | 181,83 | 183,30 | 181,02 | 182,68 | 0,45% | 55,00 |
| 08.07.2025 | 181,75 | 183,73 | 181,13 | 181,85 | 0,01% | 37,00 |
| 07.07.2025 | 181,98 | 183,45 | 181,23 | 181,83 | 0,40% | 141,00 |
| 04.07.2025 | 181,80 | 182,60 | 179,70 | 181,10 | -0,90% | 29,00 |
| 03.07.2025 | 180,48 | 183,13 | 179,60 | 182,75 | 1,49% | 129,00 |
| 02.07.2025 | 185,18 | 186,25 | 179,08 | 180,08 | -2,49% | 124,00 |
| 01.07.2025 | 185,20 | 186,35 | 183,70 | 184,68 | -0,59% | 217,00 |
| 30.06.2025 | 185,93 | 186,80 | 184,20 | 185,77 | 0,20% | 47,00 |
| 27.06.2025 | 185,15 | 187,00 | 184,25 | 185,40 | 0,47% | 26,00 |
| 26.06.2025 | 185,43 | 186,02 | 183,48 | 184,52 | -0,53% | 22,00 |
| 25.06.2025 | 189,23 | 189,58 | 185,38 | 185,50 | -1,96% | 79,00 |
| 24.06.2025 | 190,23 | 191,08 | 186,73 | 189,20 | -0,03% | 32,00 |
| 23.06.2025 | 187,60 | 190,63 | 187,48 | 189,25 | 0,77% | 21,00 |
| 20.06.2025 | 185,68 | 189,52 | 184,85 | 187,80 | 1,43% | 31,00 |
| 19.06.2025 | 186,52 | 186,65 | 184,73 | 185,15 | -0,82% | 2,00 |
| 18.06.2025 | 188,05 | 188,52 | 185,77 | 186,68 | -0,74% | 20,00 |
| 17.06.2025 | 186,68 | 188,30 | 186,05 | 188,08 | 0,37% | 10,00 |
| 16.06.2025 | 188,50 | 188,95 | 186,48 | 187,38 | -0,35% | 245,00 |
| 13.06.2025 | 187,43 | 190,70 | 186,30 | 188,02 | -0,73% | 409,00 |
| 12.06.2025 | 188,00 | 189,52 | 185,55 | 189,40 | 0,08% | 51,00 |
| 11.06.2025 | 190,35 | 191,13 | 187,00 | 189,25 | -0,88% | 636,00 |
| 10.06.2025 | 194,75 | 195,15 | 190,00 | 190,93 | -2,00% | 152,00 |
| 09.06.2025 | 201,15 | 202,30 | 192,25 | 194,83 | -3,50% | 252,00 |
| 06.06.2025 | 200,73 | 203,05 | 199,85 | 201,90 | 1,00% | 28,00 |
| 05.06.2025 | 203,40 | 204,60 | 198,10 | 199,90 | -1,82% | 195,00 |
| 04.06.2025 | 206,70 | 207,80 | 203,50 | 203,60 | -1,57% | 177,00 |
| 03.06.2025 | 204,90 | 207,10 | 203,45 | 206,85 | 0,88% | 14,00 |
| 02.06.2025 | 204,25 | 205,10 | 202,30 | 205,05 | -0,32% | 100,00 |
| 30.05.2025 | 204,25 | 206,50 | 203,00 | 205,70 | 1,11% | 69,00 |
| 29.05.2025 | 207,45 | 208,00 | 201,50 | 203,45 | 0,15% | 82,00 |
| 28.05.2025 | 204,40 | 205,30 | 203,05 | 203,15 | -0,51% | 73,00 |
| 27.05.2025 | 203,70 | 206,20 | 201,05 | 204,20 | 0,12% | 21,00 |
| 26.05.2025 | 202,75 | 204,90 | 202,50 | 203,95 | 1,04% | 11,00 |
| 23.05.2025 | 201,60 | 203,15 | 198,95 | 201,85 | -0,37% | 41,00 |
| 22.05.2025 | 202,15 | 203,85 | 200,30 | 202,60 | 0,10% | 12,00 |
| 21.05.2025 | 202,95 | 204,70 | 201,40 | 202,40 | -1,08% | 175,00 |
| 20.05.2025 | 205,25 | 206,80 | 204,35 | 204,60 | -0,82% | 16,00 |
| 19.05.2025 | 205,95 | 207,30 | 202,95 | 206,30 | -0,63% | 217,00 |
| 16.05.2025 | 202,40 | 208,10 | 200,50 | 207,60 | 2,27% | 250,00 |
| 15.05.2025 | 198,08 | 203,40 | 196,55 | 203,00 | 1,93% | 153,00 |
| 14.05.2025 | 200,15 | 200,52 | 195,98 | 199,15 | -0,40% | 5,00 |
| 13.05.2025 | 203,65 | 205,55 | 199,80 | 199,95 | -2,27% | 49,00 |
| 12.05.2025 | 205,15 | 210,35 | 199,77 | 204,60 | 1,59% | 279,00 |
| 09.05.2025 | 203,70 | 204,10 | 200,90 | 201,40 | -1,08% | 108,00 |
| 08.05.2025 | 202,55 | 205,95 | 201,80 | 203,60 | 0,94% | 204,00 |
| 07.05.2025 | 201,35 | 202,50 | 199,75 | 201,70 | 1,01% | 135,00 |
| 06.05.2025 | 199,25 | 200,20 | 197,70 | 199,68 | -0,27% | 81,00 |
| 05.05.2025 | 200,20 | 201,10 | 196,98 | 200,23 | -0,36% | 462,00 |
| 02.05.2025 | 198,83 | 201,30 | 197,52 | 200,95 | 0,76% | 108,00 |
| 30.04.2025 | 194,40 | 199,55 | 192,50 | 199,43 | 2,14% | 47,00 |
| 29.04.2025 | 193,75 | 195,30 | 191,02 | 195,25 | 1,09% | 220,00 |
| 28.04.2025 | 193,20 | 195,18 | 192,10 | 193,15 | 0,00% | 57,00 |
| 25.04.2025 | 194,13 | 194,55 | 187,23 | 193,15 | 0,42% | 206,00 |
| 24.04.2025 | 192,63 | 193,75 | 189,45 | 192,35 | -0,58% | 112,00 |
| 23.04.2025 | 196,23 | 197,70 | 192,00 | 193,48 | 0,61% | 605,00 |
| 22.04.2025 | 187,00 | 192,70 | 184,00 | 192,30 | -0,72% | 349,00 |
| 17.04.2025 | 205,30 | 206,20 | 191,95 | 193,70 | -4,51% | 514,00 |
| 16.04.2025 | 202,60 | 207,10 | 201,60 | 202,85 | -1,43% | 36,00 |
| 15.04.2025 | 208,80 | 210,80 | 205,80 | 205,80 | -1,53% | 178,00 |
| 14.04.2025 | 205,95 | 210,70 | 205,40 | 209,00 | 1,53% | 79,00 |
| 11.04.2025 | 204,65 | 207,50 | 198,98 | 205,85 | 0,91% | 89,00 |
| 10.04.2025 | 209,10 | 209,80 | 200,35 | 204,00 | -2,95% | 67,00 |
| 09.04.2025 | 195,80 | 210,80 | 195,70 | 210,20 | 4,60% | 78,00 |
| 08.04.2025 | 207,35 | 210,45 | 198,55 | 200,95 | -1,98% | 125,00 |
| 07.04.2025 | 201,85 | 212,70 | 185,00 | 205,00 | -2,38% | 996,00 |
| 04.04.2025 | 219,70 | 225,40 | 209,50 | 210,00 | -5,19% | 623,00 |
| 03.04.2025 | 216,75 | 222,85 | 211,70 | 221,50 | -1,38% | - |
| 02.04.2025 | 225,75 | 227,20 | 222,40 | 224,60 | -0,60% | 162,00 |
| 01.04.2025 | 224,90 | 227,30 | 224,00 | 225,95 | 0,16% | 29,00 |
| 31.03.2025 | 222,55 | 226,75 | 221,20 | 225,60 | 0,78% | 182,00 |
| 28.03.2025 | 225,70 | 227,60 | 223,15 | 223,85 | -0,86% | 52,00 |
| 27.03.2025 | 222,30 | 225,90 | 220,90 | 225,80 | 1,57% | 27,00 |
| 26.03.2025 | 218,70 | 222,30 | 218,30 | 222,30 | 1,62% | 125,00 |