154,950€
4,24%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 148,40 | 155,35 | 146,95 | 155,25 | 4,44% | 27,00 |
| 15.04.2026 | 146,52 | 149,00 | 146,00 | 148,65 | 1,36% | 154,00 |
| 14.04.2026 | 147,50 | 148,33 | 145,63 | 146,65 | -0,61% | - |
| 13.04.2026 | 142,88 | 147,60 | 142,20 | 147,55 | 2,86% | 68,00 |
| 10.04.2026 | 148,85 | 148,85 | 140,88 | 143,45 | -2,98% | 163,00 |
| 09.04.2026 | 149,75 | 150,25 | 147,05 | 147,85 | -1,55% | 43,00 |
| 08.04.2026 | 150,00 | 151,27 | 145,55 | 150,18 | 0,49% | 216,00 |
| 07.04.2026 | 151,50 | 152,70 | 148,88 | 149,45 | -1,24% | 53,00 |
| 02.04.2026 | 146,90 | 152,58 | 146,70 | 151,33 | 1,87% | 111,00 |
| 01.04.2026 | 150,38 | 151,25 | 147,75 | 148,55 | -1,00% | 12,00 |
| 31.03.2026 | 153,77 | 154,40 | 148,63 | 150,05 | -1,59% | 18,00 |
| 30.03.2026 | 147,33 | 153,27 | 147,30 | 152,48 | 2,69% | 259,00 |
| 27.03.2026 | 151,45 | 151,55 | 148,20 | 148,48 | -1,35% | 25,00 |
| 26.03.2026 | 150,05 | 153,23 | 149,30 | 150,50 | 0,02% | 10,00 |
| 25.03.2026 | 149,63 | 150,70 | 147,00 | 150,48 | 0,07% | 25,00 |
| 24.03.2026 | 149,70 | 151,15 | 148,50 | 150,38 | -0,50% | 37,00 |
| 23.03.2026 | 151,23 | 155,98 | 150,35 | 151,13 | -0,64% | 2,00 |
| 20.03.2026 | 147,43 | 152,93 | 146,68 | 152,10 | 3,01% | 62,00 |
| 19.03.2026 | 149,05 | 150,10 | 147,15 | 147,65 | -0,91% | 19,00 |
| 18.03.2026 | 149,80 | 150,00 | 147,20 | 149,00 | -0,03% | - |
| 17.03.2026 | 150,75 | 153,13 | 148,20 | 149,05 | -1,18% | - |
| 16.03.2026 | 152,65 | 153,35 | 149,88 | 150,83 | -0,08% | 56,00 |
| 13.03.2026 | 148,35 | 151,43 | 148,10 | 150,95 | 1,02% | 8,00 |
| 12.03.2026 | 149,73 | 153,15 | 148,70 | 149,43 | -0,63% | 61,00 |
| 11.03.2026 | 149,80 | 152,05 | 148,33 | 150,38 | 0,20% | 894,00 |
| 10.03.2026 | 154,83 | 155,38 | 149,60 | 150,08 | -2,52% | 26,00 |
| 09.03.2026 | 156,02 | 157,55 | 153,90 | 153,95 | -2,59% | 12,00 |
| 06.03.2026 | 159,60 | 159,63 | 156,43 | 158,05 | -1,27% | - |
| 05.03.2026 | 159,13 | 161,43 | 158,43 | 160,08 | 1,14% | 1,00 |
| 04.03.2026 | 157,80 | 159,02 | 156,50 | 158,27 | -0,75% | 63,00 |
| 03.03.2026 | 158,33 | 160,73 | 157,20 | 159,48 | -0,05% | 254,00 |
| 02.03.2026 | 157,10 | 160,10 | 156,77 | 159,55 | 0,89% | 119,00 |
| 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 |