158,025€
0,64%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 156,48 | 158,25 | 155,43 | 158,15 | 0,72% | 218,00 |
| 26.02.2026 | 153,05 | 157,43 | 153,05 | 157,02 | 2,83% | 475,00 |
| 25.02.2026 | 151,23 | 153,83 | 150,40 | 152,70 | 1,38% | 360,00 |
| 24.02.2026 | 150,63 | 151,40 | 148,05 | 150,63 | 0,22% | 170,00 |
| 23.02.2026 | 150,60 | 153,18 | 150,10 | 150,30 | -1,26% | 131,00 |
| 20.02.2026 | 152,60 | 152,77 | 150,93 | 152,23 | 0,18% | 46,00 |
| 19.02.2026 | 151,23 | 152,68 | 150,25 | 151,95 | 0,91% | 21,00 |
| 18.02.2026 | 148,70 | 150,93 | 148,55 | 150,58 | 1,35% | 40,00 |
| 17.02.2026 | 146,48 | 150,50 | 146,23 | 148,58 | 1,11% | - |
| 16.02.2026 | 146,98 | 148,10 | 146,20 | 146,95 | 0,10% | 107,00 |
| 13.02.2026 | 145,83 | 147,23 | 145,60 | 146,80 | -0,37% | 107,00 |
| 12.02.2026 | 146,38 | 147,95 | 143,52 | 147,35 | 0,68% | 374,00 |
| 11.02.2026 | 147,48 | 148,58 | 145,10 | 146,35 | -0,83% | 248,00 |
| 10.02.2026 | 144,45 | 148,35 | 143,75 | 147,58 | 2,77% | 291,00 |
| 09.02.2026 | 156,23 | 157,05 | 143,38 | 143,60 | -8,27% | 414,00 |
| 06.02.2026 | 158,68 | 160,27 | 156,23 | 156,55 | -1,82% | - |
| 05.02.2026 | 161,15 | 163,02 | 158,63 | 159,45 | -0,92% | 120,00 |
| 04.02.2026 | 159,65 | 163,77 | 158,58 | 160,93 | 0,96% | 100,00 |
| 03.02.2026 | 159,88 | 161,27 | 158,27 | 159,40 | -0,13% | 49,00 |
| 02.02.2026 | 156,80 | 161,90 | 156,68 | 159,60 | 0,90% | 213,00 |
| 30.01.2026 | 156,48 | 159,23 | 155,25 | 158,18 | 0,32% | 14,00 |
| 29.01.2026 | 148,20 | 157,85 | 147,35 | 157,68 | 5,91% | 566,00 |
| 28.01.2026 | 149,98 | 150,60 | 148,23 | 148,88 | -0,40% | 352,00 |
| 27.01.2026 | 154,85 | 155,10 | 149,13 | 149,48 | -3,38% | 337,00 |
| 26.01.2026 | 154,27 | 155,77 | 153,55 | 154,70 | -0,13% | 32,00 |
| 23.01.2026 | 154,02 | 154,90 | 152,75 | 154,90 | 0,96% | 37,00 |
| 22.01.2026 | 154,05 | 154,77 | 152,20 | 153,43 | -0,10% | 54,00 |
| 21.01.2026 | 154,75 | 155,50 | 152,35 | 153,58 | -0,65% | 385,00 |
| 20.01.2026 | 154,38 | 155,48 | 152,93 | 154,58 | -0,43% | 378,00 |
| 19.01.2026 | 155,60 | 155,73 | 154,20 | 155,25 | -1,79% | 301,00 |
| 16.01.2026 | 157,43 | 158,40 | 157,30 | 158,08 | 0,49% | 112,00 |
| 15.01.2026 | 157,50 | 158,95 | 156,85 | 157,30 | 0,14% | 871,00 |
| 14.01.2026 | 156,73 | 158,23 | 156,52 | 157,08 | 0,16% | 172,00 |
| 13.01.2026 | 159,13 | 160,15 | 156,50 | 156,83 | -1,23% | 349,00 |
| 12.01.2026 | 158,95 | 160,05 | 157,93 | 158,77 | -0,95% | 92,00 |
| 09.01.2026 | 160,43 | 161,45 | 159,90 | 160,30 | -0,03% | 778,00 |
| 08.01.2026 | 156,08 | 160,90 | 155,95 | 160,35 | 2,39% | - |
| 07.01.2026 | 158,45 | 159,35 | 155,50 | 156,60 | -1,57% | 419,00 |
| 06.01.2026 | 159,83 | 160,65 | 158,15 | 159,10 | -0,31% | 52,00 |
| 05.01.2026 | 156,48 | 159,98 | 155,27 | 159,60 | 2,64% | 49,00 |
| 02.01.2026 | 157,98 | 159,35 | 155,23 | 155,50 | -2,31% | 14,00 |
| 30.12.2025 | 159,20 | 159,20 | 159,18 | 159,18 | -0,17% | - |
| 29.12.2025 | 158,77 | 159,95 | 157,80 | 159,45 | 1,21% | 214,00 |
| 23.12.2025 | 157,38 | 158,08 | 156,50 | 157,55 | -0,08% | 67,00 |
| 22.12.2025 | 158,10 | 158,90 | 156,50 | 157,68 | 0,05% | 224,00 |
| 19.12.2025 | 158,52 | 159,55 | 156,90 | 157,60 | -0,60% | 183,00 |
| 18.12.2025 | 158,98 | 160,02 | 158,33 | 158,55 | 0,08% | 113,00 |
| 17.12.2025 | 159,55 | 160,33 | 158,25 | 158,43 | -0,42% | 9,00 |
| 16.12.2025 | 158,58 | 160,02 | 158,38 | 159,10 | -0,13% | 65,00 |
| 15.12.2025 | 159,18 | 159,30 | 157,88 | 159,30 | 0,49% | - |
| 12.12.2025 | 156,33 | 158,60 | 156,05 | 158,52 | 1,18% | - |
| 11.12.2025 | 153,50 | 157,50 | 153,20 | 156,68 | 1,18% | 178,00 |
| 10.12.2025 | 155,83 | 156,38 | 154,25 | 154,85 | -0,78% | - |
| 09.12.2025 | 155,95 | 156,93 | 155,75 | 156,08 | -0,02% | 70,00 |
| 08.12.2025 | 156,18 | 157,05 | 154,95 | 156,10 | 0,03% | 522,00 |
| 05.12.2025 | 157,40 | 158,25 | 154,93 | 156,05 | -0,76% | 196,00 |
| 04.12.2025 | 157,83 | 158,55 | 156,63 | 157,25 | -0,29% | 129,00 |
| 03.12.2025 | 157,75 | 158,33 | 156,73 | 157,70 | -0,10% | 54,00 |
| 02.12.2025 | 158,30 | 159,50 | 156,60 | 157,85 | -0,33% | 30,00 |
| 01.12.2025 | 157,73 | 159,55 | 156,05 | 158,38 | -0,14% | 28,00 |
| 28.11.2025 | 157,80 | 159,10 | 157,55 | 158,60 | 0,63% | 272,00 |
| 27.11.2025 | 157,33 | 158,40 | 157,30 | 157,60 | 0,21% | 65,00 |
| 26.11.2025 | 157,73 | 157,95 | 156,23 | 157,27 | 0,00% | 78,00 |
| 25.11.2025 | 155,83 | 157,80 | 155,05 | 157,27 | 1,08% | 203,00 |
| 24.11.2025 | 157,73 | 158,65 | 154,85 | 155,60 | -1,35% | 244,00 |
| 21.11.2025 | 155,40 | 158,45 | 154,65 | 157,73 | 2,50% | 40,00 |
| 20.11.2025 | 153,43 | 156,58 | 152,90 | 153,88 | 0,05% | 4,00 |
| 19.11.2025 | 155,35 | 156,65 | 153,18 | 153,80 | -1,28% | 117,00 |
| 18.11.2025 | 154,88 | 157,05 | 154,65 | 155,80 | -0,38% | 77,00 |
| 17.11.2025 | 157,98 | 158,60 | 156,05 | 156,40 | -0,81% | 197,00 |
| 14.11.2025 | 157,75 | 159,25 | 156,45 | 157,68 | -0,22% | 217,00 |
| 13.11.2025 | 158,10 | 158,27 | 156,58 | 158,02 | 0,29% | 69,00 |
| 12.11.2025 | 157,38 | 158,95 | 156,38 | 157,58 | 0,61% | 430,00 |
| 11.11.2025 | 154,05 | 157,08 | 152,75 | 156,63 | 1,57% | 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 |