180,325€
0,14%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 180,48 | 181,30 | 179,60 | 180,33 | 0,14% | 91,00 |
| 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 |
| 25.03.2025 | 217,25 | 220,05 | 216,80 | 218,75 | 0,69% | 99,00 |
| 24.03.2025 | 216,15 | 218,25 | 215,30 | 217,25 | 1,19% | 533,00 |
| 21.03.2025 | 215,50 | 215,95 | 213,35 | 214,70 | -0,19% | 51,00 |
| 20.03.2025 | 214,00 | 216,55 | 212,90 | 215,10 | 0,84% | 8,00 |
| 19.03.2025 | 212,30 | 213,95 | 211,95 | 213,30 | 0,66% | - |
| 18.03.2025 | 212,95 | 214,60 | 211,50 | 211,90 | -0,56% | 45,00 |
| 17.03.2025 | 212,55 | 213,80 | 211,35 | 213,10 | 0,14% | 69,00 |
| 14.03.2025 | 212,85 | 213,10 | 210,65 | 212,80 | 0,38% | 39,00 |
| 13.03.2025 | 211,05 | 213,65 | 209,90 | 212,00 | 0,47% | 75,00 |
| 12.03.2025 | 213,10 | 214,60 | 209,70 | 211,00 | -1,19% | 943,00 |
| 11.03.2025 | 217,95 | 218,05 | 211,90 | 213,55 | -2,09% | 66,00 |
| 10.03.2025 | 216,85 | 220,05 | 214,15 | 218,10 | 0,51% | 213,00 |
| 07.03.2025 | 218,45 | 219,30 | 215,55 | 217,00 | -1,05% | 35,00 |
| 06.03.2025 | 220,25 | 220,25 | 216,10 | 219,30 | -0,59% | 457,00 |
| 05.03.2025 | 223,90 | 224,00 | 219,20 | 220,60 | -1,19% | 165,00 |
| 04.03.2025 | 228,80 | 229,70 | 222,70 | 223,25 | -2,30% | 199,00 |
| 03.03.2025 | 228,25 | 229,10 | 223,15 | 228,50 | -0,28% | 318,00 |
| 28.02.2025 | 225,75 | 229,25 | 225,10 | 229,15 | 1,57% | 37,00 |
| 27.02.2025 | 221,50 | 226,55 | 221,00 | 225,60 | 2,20% | 83,00 |
| 26.02.2025 | 223,65 | 224,90 | 220,75 | 220,75 | -0,85% | 73,00 |
| 25.02.2025 | 222,45 | 223,80 | 221,30 | 222,65 | 0,07% | 64,00 |
| 24.02.2025 | 218,90 | 224,00 | 218,90 | 222,50 | 1,18% | 74,00 |
| 21.02.2025 | 219,75 | 221,05 | 218,50 | 219,90 | 0,16% | 40,00 |
| 20.02.2025 | 221,25 | 221,35 | 218,80 | 219,55 | -0,97% | 96,00 |
| 19.02.2025 | 220,25 | 222,10 | 219,85 | 221,70 | 0,68% | 1,00 |
| 18.02.2025 | 218,30 | 221,05 | 218,00 | 220,20 | 0,62% | 80,00 |
| 17.02.2025 | 219,40 | 220,00 | 218,15 | 218,85 | 0,30% | 52,00 |
| 14.02.2025 | 221,25 | 222,10 | 218,10 | 218,20 | -1,20% | 209,00 |
| 13.02.2025 | 220,00 | 221,95 | 219,40 | 220,85 | 0,30% | 65,00 |
| 12.02.2025 | 220,10 | 220,40 | 218,45 | 220,20 | 0,05% | 21,00 |
| 11.02.2025 | 220,75 | 221,70 | 219,30 | 220,10 | -0,50% | 63,00 |