152,175€
-2,14%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 155,83 | 157,20 | 151,83 | 152,08 | -2,20% | 172,00 |
| 08.09.2026 | 159,35 | 159,75 | 155,23 | 155,50 | -2,49% | 7,00 |
| 07.09.2026 | 159,77 | 160,60 | 159,33 | 159,48 | -0,33% | 2,00 |
| 04.09.2026 | 162,15 | 162,33 | 159,98 | 160,00 | -0,97% | 46,00 |
| 03.09.2026 | 162,05 | 164,33 | 161,45 | 161,58 | -0,15% | - |
| 02.09.2026 | 161,83 | 163,00 | 161,13 | 161,83 | 0,20% | 3,00 |
| 01.09.2026 | 163,65 | 165,40 | 161,02 | 161,50 | -1,51% | 3,00 |
| 31.08.2026 | 165,83 | 166,55 | 163,75 | 163,98 | -1,41% | 94,00 |
| 28.08.2026 | 162,90 | 167,80 | 162,30 | 166,33 | 2,51% | 56,00 |
| 27.08.2026 | 166,18 | 166,65 | 162,08 | 162,25 | -2,51% | 5,00 |
| 26.08.2026 | 165,65 | 167,75 | 165,50 | 166,43 | 0,00% | - |
| 25.08.2026 | 167,27 | 168,70 | 165,50 | 166,43 | -0,25% | 69,00 |
| 24.08.2026 | 164,10 | 167,73 | 163,88 | 166,85 | 1,51% | 63,00 |
| 21.08.2026 | 162,75 | 165,77 | 162,52 | 164,38 | 0,89% | - |
| 20.08.2026 | 162,18 | 164,27 | 160,88 | 162,93 | 0,40% | - |
| 19.08.2026 | 160,50 | 164,27 | 160,30 | 162,27 | 0,59% | - |
| 18.08.2026 | 158,40 | 162,65 | 158,13 | 161,33 | 1,08% | 131,00 |
| 17.08.2026 | 162,43 | 162,85 | 159,35 | 159,60 | -1,97% | 46,00 |
| 14.08.2026 | 163,55 | 164,00 | 161,60 | 162,80 | -0,40% | - |
| 13.08.2026 | 164,08 | 165,63 | 162,05 | 163,45 | -0,27% | 63,00 |
| 12.08.2026 | 165,88 | 166,00 | 162,60 | 163,90 | -1,43% | 114,00 |
| 11.08.2026 | 165,40 | 166,80 | 164,05 | 166,27 | 0,91% | 55,00 |
| 10.08.2026 | 166,20 | 166,45 | 164,00 | 164,77 | -0,18% | 2,00 |
| 07.08.2026 | 167,70 | 168,70 | 164,77 | 165,08 | -1,36% | 14,00 |
| 06.08.2026 | 166,13 | 167,43 | 165,02 | 167,35 | 1,03% | 49,00 |
| 05.08.2026 | 166,60 | 167,15 | 164,55 | 165,65 | -0,24% | 102,00 |
| 04.08.2026 | 168,00 | 168,27 | 164,13 | 166,05 | -1,00% | 64,00 |
| 03.08.2026 | 165,45 | 168,45 | 165,20 | 167,73 | 1,64% | 100,00 |
| 31.07.2026 | 167,27 | 167,70 | 163,88 | 165,02 | -0,41% | 4,00 |
| 30.07.2026 | 172,90 | 173,70 | 163,40 | 165,70 | -3,58% | 131,00 |
| 29.07.2026 | 168,70 | 174,35 | 167,40 | 171,85 | 2,19% | 707,00 |
| 28.07.2026 | 160,68 | 168,35 | 160,63 | 168,18 | 4,23% | 266,00 |
| 27.07.2026 | 158,60 | 162,68 | 158,30 | 161,35 | 1,53% | 145,00 |
| 24.07.2026 | 154,90 | 158,98 | 154,75 | 158,93 | 2,85% | 12,00 |
| 23.07.2026 | 152,77 | 155,35 | 152,05 | 154,52 | 0,39% | 125,00 |
| 22.07.2026 | 158,98 | 159,35 | 153,68 | 153,93 | -3,40% | 169,00 |
| 21.07.2026 | 159,58 | 165,68 | 159,13 | 159,35 | 0,02% | 5,00 |
| 20.07.2026 | 159,50 | 160,33 | 157,33 | 159,33 | -0,02% | 173,00 |
| 17.07.2026 | 158,60 | 162,75 | 157,85 | 159,35 | 0,70% | 587,00 |
| 16.07.2026 | 153,68 | 158,85 | 151,60 | 158,25 | 3,23% | 395,00 |
| 15.07.2026 | 156,08 | 156,95 | 153,15 | 153,30 | -1,86% | 407,00 |
| 14.07.2026 | 159,45 | 160,05 | 156,08 | 156,20 | -2,05% | 51,00 |
| 13.07.2026 | 155,68 | 160,15 | 155,52 | 159,48 | 2,21% | 81,00 |
| 10.07.2026 | 156,23 | 158,27 | 155,48 | 156,02 | -0,03% | 103,00 |
| 09.07.2026 | 157,25 | 157,25 | 155,15 | 156,08 | -0,34% | 35,00 |
| 08.07.2026 | 155,75 | 157,50 | 154,30 | 156,60 | 0,47% | 53,00 |
| 07.07.2026 | 152,43 | 157,25 | 152,33 | 155,88 | 2,25% | 263,00 |
| 06.07.2026 | 156,73 | 157,85 | 151,80 | 152,45 | -2,71% | 249,00 |
| 03.07.2026 | 156,55 | 156,85 | 156,25 | 156,70 | 0,84% | 7,00 |
| 02.07.2026 | 151,25 | 155,75 | 149,83 | 155,40 | 2,76% | 112,00 |
| 01.07.2026 | 145,80 | 152,50 | 145,10 | 151,23 | 3,08% | 327,00 |
| 30.06.2026 | 146,68 | 146,77 | 143,75 | 146,70 | 1,00% | 4,00 |
| 29.06.2026 | 149,33 | 149,95 | 144,75 | 145,25 | -1,12% | 160,00 |
| 26.06.2026 | 141,58 | 147,33 | 140,75 | 146,90 | 2,30% | 143,00 |
| 25.06.2026 | 146,63 | 147,90 | 143,27 | 143,60 | -1,95% | 88,00 |
| 24.06.2026 | 144,43 | 147,05 | 143,70 | 146,45 | 1,35% | 67,00 |
| 23.06.2026 | 138,88 | 144,70 | 138,13 | 144,50 | 2,77% | 3,00 |
| 22.06.2026 | 141,40 | 143,38 | 140,60 | 140,60 | -0,65% | 43,00 |
| 19.06.2026 | 141,43 | 141,68 | 140,55 | 141,52 | 0,43% | 26,00 |
| 18.06.2026 | 143,25 | 144,52 | 140,02 | 140,93 | -1,19% | 126,00 |
| 17.06.2026 | 143,63 | 145,68 | 142,45 | 142,63 | -0,21% | 125,00 |
| 16.06.2026 | 143,27 | 144,30 | 142,55 | 142,93 | -0,19% | 147,00 |
| 15.06.2026 | 147,10 | 147,30 | 142,75 | 143,20 | -1,88% | 150,00 |
| 12.06.2026 | 145,45 | 146,90 | 144,20 | 145,95 | 0,24% | 144,00 |
| 11.06.2026 | 145,35 | 146,75 | 144,88 | 145,60 | 0,31% | 21,00 |
| 10.06.2026 | 142,90 | 146,18 | 142,10 | 145,15 | 1,73% | 41,00 |
| 09.06.2026 | 141,18 | 144,48 | 139,68 | 142,68 | 1,17% | 99,00 |
| 08.06.2026 | 143,45 | 145,20 | 140,18 | 141,02 | -2,03% | 292,00 |
| 05.06.2026 | 138,10 | 144,00 | 137,30 | 143,95 | 3,82% | 144,00 |
| 04.06.2026 | 134,95 | 139,93 | 134,95 | 138,65 | 2,10% | 101,00 |
| 03.06.2026 | 138,83 | 138,95 | 135,02 | 135,80 | -2,53% | 706,00 |
| 02.06.2026 | 139,30 | 139,73 | 136,73 | 139,33 | 0,34% | 96,00 |
| 01.06.2026 | 136,80 | 139,50 | 136,55 | 138,85 | 0,96% | 197,00 |
| 29.05.2026 | 137,18 | 138,20 | 135,50 | 137,52 | 0,15% | 100,00 |
| 28.05.2026 | 138,30 | 139,45 | 136,77 | 137,33 | -0,36% | 430,00 |
| 27.05.2026 | 139,20 | 141,23 | 137,65 | 137,83 | -1,50% | 131,00 |
| 26.05.2026 | 142,00 | 142,15 | 139,30 | 139,93 | -1,72% | 17,00 |
| 25.05.2026 | 142,27 | 143,00 | 141,70 | 142,38 | 0,74% | 54,00 |
| 22.05.2026 | 142,52 | 143,02 | 140,40 | 141,33 | -0,39% | 30,00 |
| 21.05.2026 | 140,65 | 142,08 | 137,85 | 141,88 | 0,60% | 313,00 |
| 20.05.2026 | 143,20 | 144,40 | 140,65 | 141,02 | -1,47% | 21,00 |
| 19.05.2026 | 142,18 | 145,93 | 141,80 | 143,13 | 0,74% | 92,00 |
| 18.05.2026 | 137,65 | 142,20 | 137,35 | 142,08 | 1,94% | 84,00 |
| 15.05.2026 | 137,50 | 140,33 | 137,02 | 139,38 | 1,83% | 185,00 |
| 14.05.2026 | 136,13 | 138,43 | 135,55 | 136,88 | 1,01% | 56,00 |
| 13.05.2026 | 139,45 | 140,25 | 135,10 | 135,50 | -2,55% | 191,00 |
| 12.05.2026 | 137,08 | 140,60 | 136,40 | 139,05 | 1,33% | 106,00 |
| 11.05.2026 | 138,70 | 139,80 | 137,18 | 137,23 | -1,03% | 10,00 |
| 08.05.2026 | 141,77 | 141,98 | 138,18 | 138,65 | -2,45% | 2,00 |
| 07.05.2026 | 139,70 | 142,38 | 138,75 | 142,13 | 1,64% | 174,00 |
| 06.05.2026 | 143,05 | 145,02 | 139,38 | 139,83 | -2,51% | 189,00 |
| 05.05.2026 | 144,02 | 144,38 | 141,63 | 143,43 | -0,10% | 1,00 |
| 04.05.2026 | 141,85 | 144,25 | 140,95 | 143,58 | 0,58% | 304,00 |
| 30.04.2026 | 146,00 | 146,45 | 141,73 | 142,75 | -2,63% | 354,00 |
| 29.04.2026 | 146,33 | 146,93 | 144,98 | 146,60 | 1,47% | - |
| 28.04.2026 | 145,20 | 147,55 | 144,15 | 144,48 | -0,91% | 136,00 |
| 27.04.2026 | 145,80 | 147,52 | 144,63 | 145,80 | 0,69% | 164,00 |
| 24.04.2026 | 148,68 | 149,30 | 144,75 | 144,80 | -2,70% | 125,00 |
| 23.04.2026 | 149,33 | 150,10 | 147,43 | 148,83 | -0,92% | 6,00 |
| 22.04.2026 | 153,10 | 153,43 | 148,80 | 150,20 | -1,48% | 346,00 |