171,625€
-0,04%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 170,58 | 172,20 | 169,75 | 171,75 | 0,03% | 37,00 |
| 30.09.2025 | 170,55 | 171,90 | 169,93 | 171,70 | 0,56% | 198,00 |
| 29.09.2025 | 170,75 | 171,95 | 168,73 | 170,75 | 0,40% | 41,00 |
| 26.09.2025 | 169,58 | 171,80 | 169,43 | 170,08 | 0,16% | - |
| 25.09.2025 | 170,08 | 171,85 | 168,95 | 169,80 | -0,10% | 26,00 |
| 24.09.2025 | 167,50 | 171,33 | 167,10 | 169,98 | 1,87% | 454,00 |
| 23.09.2025 | 166,95 | 168,40 | 165,93 | 166,85 | -0,09% | 111,00 |
| 22.09.2025 | 167,45 | 168,80 | 166,30 | 167,00 | -0,77% | 11.308,00 |
| 19.09.2025 | 166,58 | 168,30 | 166,38 | 168,30 | 1,19% | 28,00 |
| 18.09.2025 | 168,02 | 168,48 | 166,33 | 166,33 | -0,39% | 100,00 |
| 17.09.2025 | 166,02 | 168,05 | 165,30 | 166,98 | 0,60% | 122,00 |
| 16.09.2025 | 168,25 | 168,27 | 165,30 | 165,98 | -1,41% | 222,00 |
| 15.09.2025 | 173,18 | 174,05 | 167,65 | 168,35 | -3,15% | 199,00 |
| 12.09.2025 | 173,52 | 174,30 | 172,83 | 173,83 | 1,08% | 68,00 |
| 11.09.2025 | 170,02 | 172,15 | 169,05 | 171,98 | 1,27% | 443,00 |
| 10.09.2025 | 173,70 | 173,70 | 169,30 | 169,83 | -1,54% | 524,00 |
| 09.09.2025 | 172,90 | 173,60 | 169,05 | 172,48 | -0,27% | 431,00 |
| 08.09.2025 | 173,98 | 174,85 | 171,40 | 172,95 | -0,43% | 4,00 |
| 05.09.2025 | 176,93 | 177,45 | 173,30 | 173,70 | -1,82% | 16,00 |
| 04.09.2025 | 176,27 | 177,63 | 175,80 | 176,93 | 0,53% | 16,00 |
| 03.09.2025 | 176,63 | 177,60 | 174,85 | 176,00 | -0,28% | 59,00 |
| 02.09.2025 | 175,77 | 177,55 | 175,50 | 176,50 | 0,21% | 267,00 |
| 01.09.2025 | 175,73 | 177,00 | 175,05 | 176,13 | 0,27% | 23,00 |
| 29.08.2025 | 176,75 | 177,93 | 175,52 | 175,65 | -0,57% | 33,00 |
| 28.08.2025 | 177,10 | 177,68 | 175,20 | 176,65 | -0,45% | 74,00 |
| 27.08.2025 | 177,70 | 178,93 | 177,27 | 177,45 | 0,10% | 74,00 |
| 26.08.2025 | 177,77 | 178,70 | 176,55 | 177,27 | -0,66% | 38,00 |
| 25.08.2025 | 179,83 | 180,25 | 178,25 | 178,45 | -0,67% | 43,00 |
| 22.08.2025 | 182,13 | 183,38 | 179,33 | 179,65 | -1,18% | 49,00 |
| 21.08.2025 | 181,43 | 182,13 | 180,13 | 181,80 | 0,36% | 44,00 |
| 20.08.2025 | 181,95 | 183,18 | 180,27 | 181,15 | 0,01% | 2.504,00 |
| 19.08.2025 | 177,80 | 181,48 | 176,65 | 181,13 | 1,76% | 10,00 |
| 18.08.2025 | 177,35 | 178,55 | 176,30 | 178,00 | 0,54% | 21,00 |
| 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 |