207,550€
2,24%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 220,85 | 222,00 | 218,75 | 221,20 | 0,45% | 56,00 |
| 07.02.2025 | 217,70 | 220,90 | 216,95 | 220,20 | 1,19% | 422,00 |
| 06.02.2025 | 217,35 | 219,40 | 216,40 | 217,60 | 0,37% | 183,00 |
| 05.02.2025 | 214,05 | 216,90 | 212,70 | 216,80 | 0,98% | 78,00 |
| 04.02.2025 | 212,65 | 215,85 | 210,70 | 214,70 | 0,80% | 36,00 |
| 03.02.2025 | 208,65 | 213,60 | 207,50 | 213,00 | 1,89% | 272,00 |
| 31.01.2025 | 212,95 | 214,60 | 207,80 | 209,05 | -1,34% | 300,00 |
| 30.01.2025 | 210,10 | 214,50 | 201,00 | 211,90 | 0,59% | 97,00 |
| 29.01.2025 | 211,60 | 213,40 | 210,50 | 210,65 | -0,50% | 120,00 |
| 28.01.2025 | 213,75 | 215,10 | 211,60 | 211,70 | -0,75% | 19,00 |
| 27.01.2025 | 207,70 | 213,65 | 205,90 | 213,30 | 2,20% | 87,00 |
| 24.01.2025 | 207,80 | 209,25 | 205,80 | 208,70 | -0,10% | 63,00 |
| 23.01.2025 | 208,70 | 210,00 | 207,35 | 208,90 | -0,02% | 12,00 |
| 22.01.2025 | 209,70 | 210,70 | 208,20 | 208,95 | -0,19% | 320,00 |
| 21.01.2025 | 207,70 | 210,10 | 207,10 | 209,35 | 0,96% | 314,00 |
| 20.01.2025 | 208,85 | 209,80 | 207,10 | 207,35 | -1,12% | 41,00 |
| 17.01.2025 | 210,50 | 212,10 | 208,50 | 209,70 | -0,19% | 257,00 |
| 16.01.2025 | 205,90 | 210,50 | 205,20 | 210,10 | 1,74% | 62,00 |
| 15.01.2025 | 207,40 | 210,85 | 205,90 | 206,50 | -0,29% | 233,00 |
| 14.01.2025 | 206,65 | 207,90 | 204,80 | 207,10 | 0,02% | 46,00 |
| 13.01.2025 | 204,40 | 208,40 | 202,75 | 207,05 | 1,35% | 188,00 |
| 10.01.2025 | 206,15 | 206,90 | 204,00 | 204,30 | -0,78% | 127,00 |
| 09.01.2025 | 204,90 | 206,05 | 203,80 | 205,90 | 0,49% | 108,00 |
| 08.01.2025 | 203,20 | 205,40 | 202,60 | 204,90 | 0,99% | 187,00 |
| 07.01.2025 | 200,70 | 204,30 | 199,83 | 202,90 | 1,10% | 76,00 |
| 06.01.2025 | 205,40 | 206,20 | 200,40 | 200,70 | -2,19% | 143,00 |
| 03.01.2025 | 206,00 | 215,00 | 204,70 | 205,20 | -0,41% | 12.161,00 |
| 02.01.2025 | 205,30 | 208,15 | 205,10 | 206,05 | 2,21% | 86,00 |
| 30.12.2024 | 204,10 | 204,45 | 201,60 | 201,60 | -1,54% | 174,00 |
| 27.12.2024 | 205,60 | 206,60 | 203,40 | 204,75 | 0,47% | 117,00 |
| 23.12.2024 | 203,50 | 204,70 | 201,60 | 203,80 | 0,32% | 479,00 |
| 20.12.2024 | 202,80 | 205,00 | 201,10 | 203,15 | 0,10% | 120,00 |
| 19.12.2024 | 202,70 | 204,50 | 201,80 | 202,95 | 0,12% | 119,00 |
| 18.12.2024 | 203,20 | 205,30 | 202,60 | 202,70 | -0,34% | 22,00 |