202,800€
-0,32%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 203,55 | 204,50 | 201,90 | 202,70 | -0,37% | 168,00 |
| 04.11.2024 | 201,10 | 203,65 | 199,95 | 203,45 | 0,62% | 66,00 |
| 01.11.2024 | 200,88 | 203,50 | 200,23 | 202,20 | 0,85% | 59,00 |
| 31.10.2024 | 204,10 | 204,80 | 200,50 | 200,50 | -1,79% | 82,00 |
| 30.10.2024 | 204,15 | 205,70 | 203,40 | 204,15 | -0,44% | 47,00 |
| 29.10.2024 | 205,35 | 207,95 | 204,85 | 205,05 | -0,17% | 200,00 |
| 28.10.2024 | 205,25 | 206,70 | 203,95 | 205,40 | 0,22% | 309,00 |
| 25.10.2024 | 205,50 | 206,90 | 204,35 | 204,95 | -0,32% | 149,00 |
| 24.10.2024 | 206,75 | 207,70 | 204,90 | 205,60 | -0,72% | 101,00 |
| 23.10.2024 | 204,75 | 209,05 | 204,20 | 207,10 | 0,66% | 47,00 |
| 22.10.2024 | 204,90 | 205,90 | 203,10 | 205,75 | 0,27% | 82,00 |
| 21.10.2024 | 206,85 | 208,30 | 204,20 | 205,20 | -0,75% | 365,00 |
| 18.10.2024 | 209,90 | 211,40 | 205,70 | 206,75 | -1,43% | 508,00 |
| 17.10.2024 | 209,80 | 214,75 | 207,15 | 209,75 | -0,12% | 183,00 |
| 16.10.2024 | 207,40 | 210,40 | 206,40 | 210,00 | 1,20% | 204,00 |
| 15.10.2024 | 209,10 | 211,00 | 207,40 | 207,50 | -0,48% | 274,00 |
| 14.10.2024 | 206,50 | 212,00 | 205,95 | 208,50 | 1,24% | 544,00 |
| 11.10.2024 | 204,35 | 206,50 | 203,85 | 205,95 | 0,71% | 339,00 |
| 10.10.2024 | 207,10 | 208,95 | 203,75 | 204,50 | -1,45% | 571,00 |
| 09.10.2024 | 203,85 | 208,00 | 202,90 | 207,50 | 1,59% | 101,00 |
| 08.10.2024 | 200,02 | 204,40 | 198,95 | 204,25 | 2,02% | 156,00 |
| 07.10.2024 | 202,40 | 202,90 | 199,68 | 200,20 | -1,09% | 212,00 |
| 04.10.2024 | 200,55 | 203,25 | 200,33 | 202,40 | 0,60% | 62,00 |
| 03.10.2024 | 201,95 | 202,35 | 199,68 | 201,20 | -0,37% | 131,00 |
| 02.10.2024 | 201,65 | 202,20 | 199,65 | 201,95 | 0,32% | 98,00 |
| 01.10.2024 | 200,13 | 203,00 | 199,50 | 201,30 | 0,45% | 139,00 |
| 30.09.2024 | 200,45 | 200,80 | 198,80 | 200,40 | -0,15% | 82,00 |
| 27.09.2024 | 200,65 | 201,80 | 199,60 | 200,70 | 0,17% | 18,00 |
| 26.09.2024 | 201,45 | 202,05 | 199,35 | 200,35 | -0,40% | 95,00 |
| 25.09.2024 | 198,90 | 201,25 | 198,77 | 201,15 | 0,79% | 60,00 |
| 24.09.2024 | 201,95 | 202,35 | 199,00 | 199,58 | -1,20% | 53,00 |
| 23.09.2024 | 200,52 | 202,05 | 200,15 | 202,00 | 0,94% | 75,00 |
| 20.09.2024 | 201,05 | 202,10 | 198,95 | 200,13 | -0,46% | 96,00 |
| 19.09.2024 | 203,50 | 205,70 | 200,50 | 201,05 | -1,35% | 341,00 |
| 18.09.2024 | 205,35 | 205,45 | 201,15 | 203,80 | -0,68% | 13,00 |
| 17.09.2024 | 207,65 | 209,00 | 204,55 | 205,20 | -1,20% | 78,00 |
| 16.09.2024 | 207,00 | 209,10 | 206,00 | 207,70 | 0,24% | 173,00 |
| 13.09.2024 | 207,50 | 208,05 | 205,40 | 207,20 | -0,38% | - |
| 12.09.2024 | 208,40 | 208,80 | 206,30 | 208,00 | -0,02% | 9,00 |
| 11.09.2024 | 209,30 | 211,10 | 204,00 | 208,05 | -1,05% | 160,00 |
| 10.09.2024 | 208,50 | 210,60 | 207,60 | 210,25 | 0,55% | 45,00 |
| 09.09.2024 | 206,25 | 209,60 | 205,70 | 209,10 | 1,70% | 78,00 |
| 06.09.2024 | 205,85 | 207,45 | 204,00 | 205,60 | 0,05% | 48,00 |
| 05.09.2024 | 208,25 | 209,70 | 204,95 | 205,50 | -1,67% | 132,00 |
| 04.09.2024 | 206,30 | 209,65 | 205,80 | 209,00 | 0,84% | 124,00 |
| 03.09.2024 | 205,45 | 208,55 | 204,60 | 207,25 | 0,80% | 94,00 |
| 02.09.2024 | 205,85 | 206,60 | 205,00 | 205,60 | -0,12% | 81,00 |
| 30.08.2024 | 205,20 | 206,05 | 202,90 | 205,85 | 0,41% | 335,00 |
| 29.08.2024 | 203,45 | 205,80 | 202,65 | 205,00 | 0,79% | 128,00 |
| 28.08.2024 | 203,10 | 205,30 | 202,10 | 203,40 | 0,54% | 68,00 |
| 27.08.2024 | 200,95 | 202,80 | 200,10 | 202,30 | 0,72% | 64,00 |
| 26.08.2024 | 199,65 | 201,80 | 199,48 | 200,85 | 0,58% | 132,00 |
| 23.08.2024 | 203,05 | 204,20 | 197,98 | 199,70 | -1,58% | 69,00 |
| 22.08.2024 | 201,30 | 203,10 | 200,93 | 202,90 | 0,97% | 27,00 |
| 21.08.2024 | 201,75 | 203,00 | 200,40 | 200,95 | -0,22% | 469,00 |
| 20.08.2024 | 201,55 | 202,30 | 200,75 | 201,40 | 0,07% | 147,00 |
| 19.08.2024 | 201,80 | 201,85 | 199,90 | 201,25 | 0,00% | 52,00 |
| 16.08.2024 | 200,80 | 203,80 | 200,35 | 201,25 | -0,05% | 279,00 |
| 15.08.2024 | 201,25 | 204,85 | 200,08 | 201,35 | 0,32% | 298,00 |
| 14.08.2024 | 198,05 | 200,80 | 196,65 | 200,70 | 1,54% | 117,00 |
| 13.08.2024 | 199,05 | 199,95 | 197,15 | 197,65 | -0,57% | 233,00 |
| 12.08.2024 | 201,55 | 202,80 | 198,10 | 198,77 | -1,40% | 152,00 |
| 09.08.2024 | 200,95 | 202,10 | 199,93 | 201,60 | 0,37% | 129,00 |
| 08.08.2024 | 199,15 | 201,75 | 197,75 | 200,85 | 0,65% | 86,00 |
| 07.08.2024 | 200,35 | 203,40 | 198,68 | 199,55 | 0,26% | 353,00 |
| 06.08.2024 | 199,48 | 201,90 | 198,25 | 199,02 | 0,91% | 85,00 |
| 05.08.2024 | 201,90 | 206,70 | 196,38 | 197,23 | -3,82% | 257,00 |
| 02.08.2024 | 206,75 | 208,75 | 202,30 | 205,05 | -1,35% | 201,00 |
| 01.08.2024 | 206,15 | 208,50 | 205,40 | 207,85 | 1,02% | 195,00 |
| 31.07.2024 | 205,55 | 207,60 | 204,05 | 205,75 | -0,10% | 32,00 |
| 30.07.2024 | 203,05 | 206,40 | 202,65 | 205,95 | 1,45% | 204,00 |
| 29.07.2024 | 202,50 | 203,25 | 200,80 | 203,00 | 1,22% | 66,00 |
| 26.07.2024 | 199,55 | 202,40 | 199,23 | 200,55 | 0,72% | 137,00 |
| 25.07.2024 | 200,23 | 202,80 | 199,13 | 199,13 | -0,78% | 273,00 |
| 24.07.2024 | 201,45 | 203,10 | 200,25 | 200,70 | -0,62% | 133,00 |
| 23.07.2024 | 200,93 | 204,15 | 200,65 | 201,95 | 0,37% | 163,00 |
| 22.07.2024 | 199,15 | 202,20 | 199,02 | 201,20 | 1,07% | 130,00 |
| 19.07.2024 | 199,75 | 203,20 | 198,40 | 199,08 | -0,25% | 335,00 |
| 18.07.2024 | 202,15 | 205,00 | 196,68 | 199,58 | -1,13% | 472,00 |
| 17.07.2024 | 200,65 | 203,00 | 198,63 | 201,85 | 0,60% | 168,00 |
| 16.07.2024 | 200,95 | 202,35 | 200,10 | 200,65 | 0,10% | 72,00 |
| 15.07.2024 | 200,95 | 202,20 | 200,08 | 200,45 | 0,15% | 35,00 |
| 12.07.2024 | 200,33 | 201,55 | 199,45 | 200,15 | 0,07% | 159,00 |
| 11.07.2024 | 198,27 | 200,00 | 196,85 | 200,00 | 0,81% | 113,00 |
| 10.07.2024 | 195,83 | 198,40 | 195,75 | 198,40 | 1,31% | 63,00 |
| 09.07.2024 | 198,15 | 199,15 | 195,48 | 195,83 | -1,06% | 122,00 |
| 08.07.2024 | 197,15 | 198,80 | 196,30 | 197,93 | 0,34% | 281,00 |
| 05.07.2024 | 198,02 | 199,25 | 195,75 | 197,25 | -0,43% | 88,00 |
| 04.07.2024 | 197,33 | 200,20 | 196,05 | 198,10 | 0,38% | 181,00 |
| 03.07.2024 | 197,75 | 198,70 | 195,38 | 197,35 | 0,01% | 152,00 |
| 02.07.2024 | 195,85 | 197,45 | 194,70 | 197,33 | 0,87% | 764,00 |
| 01.07.2024 | 199,00 | 199,00 | 195,10 | 195,63 | -0,50% | 987,00 |
| 28.06.2024 | 197,10 | 198,33 | 196,23 | 196,60 | -0,11% | 808,00 |
| 27.06.2024 | 197,85 | 200,00 | 196,35 | 196,83 | -0,34% | 1.099,00 |
| 26.06.2024 | 198,27 | 198,70 | 195,10 | 197,50 | -0,30% | 5,00 |
| 25.06.2024 | 200,30 | 202,20 | 197,70 | 198,10 | -1,52% | 27,00 |
| 24.06.2024 | 200,10 | 202,05 | 199,40 | 201,15 | 0,27% | 42,00 |
| 21.06.2024 | 200,65 | 201,45 | 200,30 | 200,60 | -0,12% | - |
| 20.06.2024 | 198,00 | 201,05 | 197,58 | 200,85 | 1,66% | 65,00 |
| 19.06.2024 | 197,95 | 199,10 | 197,50 | 197,58 | -0,20% | 10,00 |