156,750€
1,65%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 154,05 | 157,08 | 152,75 | 156,75 | 1,65% | 26,00 |
| 10.11.2025 | 155,88 | 156,60 | 153,15 | 154,20 | -0,77% | 68,00 |
| 07.11.2025 | 153,48 | 155,77 | 151,45 | 155,40 | 1,70% | 281,00 |
| 06.11.2025 | 154,80 | 155,15 | 152,55 | 152,80 | -1,97% | - |
| 05.11.2025 | 157,10 | 158,45 | 155,83 | 155,88 | -0,73% | 95,00 |
| 04.11.2025 | 152,27 | 157,15 | 151,75 | 157,02 | 1,65% | 40,00 |
| 03.11.2025 | 153,63 | 155,00 | 151,33 | 154,48 | -0,02% | 2.838,00 |
| 31.10.2025 | 153,95 | 155,43 | 152,50 | 154,50 | -0,19% | 97,00 |
| 30.10.2025 | 155,27 | 156,38 | 154,40 | 154,80 | -0,15% | 260,00 |
| 29.10.2025 | 157,63 | 158,75 | 154,68 | 155,02 | -1,24% | 475,00 |
| 28.10.2025 | 160,90 | 161,77 | 156,77 | 156,98 | -2,89% | 73,00 |
| 27.10.2025 | 161,73 | 161,93 | 160,30 | 161,65 | 0,48% | 218,00 |
| 24.10.2025 | 162,30 | 162,68 | 160,43 | 160,88 | -0,74% | 84,00 |
| 23.10.2025 | 163,45 | 164,20 | 161,20 | 162,08 | -0,67% | 38,00 |
| 22.10.2025 | 163,15 | 163,63 | 161,48 | 163,18 | -0,38% | 24,00 |
| 21.10.2025 | 163,23 | 164,52 | 162,23 | 163,80 | 0,38% | 116,00 |
| 20.10.2025 | 163,05 | 164,10 | 161,02 | 163,18 | -0,08% | 346,00 |
| 17.10.2025 | 158,93 | 163,80 | 157,85 | 163,30 | 1,97% | 265,00 |
| 16.10.2025 | 174,95 | 176,00 | 158,90 | 160,15 | -8,58% | 413,00 |
| 15.10.2025 | 177,50 | 178,00 | 172,88 | 175,18 | -1,67% | 1.783,00 |
| 14.10.2025 | 176,00 | 178,55 | 175,63 | 178,15 | 0,44% | 55,00 |
| 13.10.2025 | 180,50 | 181,25 | 176,27 | 177,38 | -0,48% | 154,00 |
| 10.10.2025 | 178,25 | 179,63 | 177,33 | 178,23 | 0,00% | 117,00 |
| 09.10.2025 | 177,83 | 179,30 | 176,52 | 178,23 | 1,38% | 87,00 |
| 08.10.2025 | 175,55 | 176,55 | 174,60 | 175,80 | 0,47% | 73,00 |
| 07.10.2025 | 172,05 | 175,08 | 171,25 | 174,98 | 1,74% | 10,00 |
| 06.10.2025 | 172,10 | 174,00 | 170,85 | 171,98 | -0,09% | 109,00 |
| 03.10.2025 | 170,68 | 172,20 | 169,35 | 172,13 | 0,92% | 14,00 |
| 02.10.2025 | 171,02 | 172,13 | 168,52 | 170,55 | -0,70% | 19,00 |
| 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 |