210,200€
-5,23%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 219,75 | 225,30 | 211,85 | 214,95 | -3,09% | - |
| 03.04.2025 | 215,20 | 221,80 | 214,20 | 221,80 | -1,03% | 14,00 |
| 02.04.2025 | 224,40 | 224,40 | 224,10 | 224,10 | -0,66% | - |
| 01.04.2025 | 224,60 | 225,60 | 224,60 | 225,60 | -0,09% | - |
| 31.03.2025 | 220,60 | 225,80 | 220,60 | 225,80 | 1,67% | - |
| 28.03.2025 | 223,70 | 223,70 | 222,10 | 222,10 | -0,80% | 4,00 |
| 27.03.2025 | 220,60 | 223,90 | 220,60 | 223,90 | 0,95% | - |
| 26.03.2025 | 217,30 | 221,80 | 217,30 | 221,80 | 1,23% | 10,00 |
| 25.03.2025 | 215,20 | 219,10 | 215,20 | 219,10 | 0,64% | - |
| 24.03.2025 | 214,10 | 217,70 | 214,10 | 217,70 | 1,49% | 37,00 |
| 21.03.2025 | 212,90 | 214,50 | 212,90 | 214,50 | -0,14% | - |
| 20.03.2025 | 212,30 | 214,80 | 212,30 | 214,80 | 0,89% | - |
| 19.03.2025 | 210,80 | 212,90 | 210,80 | 212,90 | 0,52% | - |
| 18.03.2025 | 211,30 | 211,80 | 211,30 | 211,80 | -0,70% | - |
| 17.03.2025 | 211,30 | 213,30 | 211,30 | 213,30 | 0,38% | 50,00 |
| 14.03.2025 | 211,00 | 212,50 | 211,00 | 212,50 | 0,38% | - |
| 13.03.2025 | 209,30 | 211,70 | 209,30 | 211,70 | 0,43% | 8,00 |
| 12.03.2025 | 211,30 | 211,30 | 210,80 | 210,80 | -1,17% | - |
| 11.03.2025 | 216,10 | 216,10 | 213,30 | 213,30 | -2,07% | - |
| 10.03.2025 | 215,30 | 217,80 | 213,50 | 217,80 | 0,41% | 15,00 |
| 07.03.2025 | 217,20 | 217,20 | 216,90 | 216,90 | -1,05% | - |
| 06.03.2025 | 218,20 | 219,20 | 218,20 | 219,20 | -0,45% | - |
| 05.03.2025 | 222,50 | 223,00 | 220,20 | 220,20 | -3,46% | 20,00 |
| 04.03.2025 | 227,40 | 228,10 | 225,20 | 228,10 | 0,48% | 530,00 |
| 03.03.2025 | 227,30 | 227,30 | 227,00 | 227,00 | -0,44% | - |
| 28.02.2025 | 224,70 | 228,30 | 224,70 | 228,00 | 1,15% | 225,00 |
| 27.02.2025 | 220,10 | 225,40 | 220,10 | 225,40 | 1,90% | 3,00 |
| 26.02.2025 | 222,20 | 222,20 | 221,20 | 221,20 | -0,36% | 15,00 |
| 25.02.2025 | 221,00 | 222,00 | 221,00 | 222,00 | -0,31% | - |
| 24.02.2025 | 218,90 | 222,70 | 218,80 | 222,70 | 1,97% | - |
| 21.02.2025 | 218,40 | 218,40 | 218,40 | 218,40 | -0,41% | - |
| 20.02.2025 | 219,80 | 219,80 | 219,30 | 219,30 | -0,95% | - |
| 19.02.2025 | 219,00 | 221,40 | 219,00 | 221,40 | 0,50% | - |
| 18.02.2025 | 217,70 | 220,30 | 217,70 | 220,30 | 1,24% | 35,00 |
| 17.02.2025 | 219,70 | 219,70 | 217,60 | 217,60 | -0,87% | 22,00 |
| 14.02.2025 | 219,50 | 219,50 | 219,50 | 219,50 | -0,50% | - |
| 13.02.2025 | 218,80 | 220,60 | 218,80 | 220,60 | 0,36% | - |
| 12.02.2025 | 218,80 | 219,80 | 218,80 | 219,80 | 0,05% | - |
| 11.02.2025 | 219,70 | 222,00 | 219,70 | 219,70 | -1,13% | 60,00 |
| 10.02.2025 | 219,50 | 222,20 | 219,50 | 222,20 | 1,14% | 13,00 |
| 07.02.2025 | 216,00 | 219,70 | 216,00 | 219,70 | 1,24% | 14,00 |
| 06.02.2025 | 216,20 | 217,00 | 216,20 | 217,00 | 0,46% | 250,00 |
| 05.02.2025 | 212,70 | 216,00 | 212,70 | 216,00 | 0,42% | - |
| 04.02.2025 | 210,70 | 215,60 | 210,70 | 215,10 | 1,22% | 18,00 |
| 03.02.2025 | 208,30 | 212,50 | 208,30 | 212,50 | 1,72% | - |
| 31.01.2025 | 211,30 | 211,30 | 208,90 | 208,90 | -0,85% | - |
| 30.01.2025 | 209,10 | 215,00 | 209,10 | 210,70 | 0,05% | 27,00 |
| 29.01.2025 | 210,40 | 210,60 | 210,40 | 210,60 | -0,66% | - |
| 28.01.2025 | 213,00 | 214,40 | 212,00 | 212,00 | 2,66% | 30,00 |
| 27.01.2025 | 206,50 | 206,50 | 206,50 | 206,50 | -1,01% | 20,00 |
| 24.01.2025 | 206,00 | 208,60 | 206,00 | 208,60 | 0,24% | - |
| 23.01.2025 | 207,70 | 208,10 | 207,70 | 208,10 | -0,29% | - |
| 22.01.2025 | 208,50 | 208,70 | 208,50 | 208,70 | -0,10% | - |
| 21.01.2025 | 207,40 | 208,90 | 207,40 | 208,90 | 0,58% | 10,00 |
| 20.01.2025 | 207,70 | 207,70 | 207,70 | 207,70 | -0,76% | - |
| 17.01.2025 | 209,30 | 209,30 | 209,30 | 209,30 | -0,19% | - |
| 16.01.2025 | 205,50 | 209,70 | 205,50 | 209,70 | 1,80% | - |
| 15.01.2025 | 205,80 | 206,00 | 205,80 | 206,00 | -0,43% | - |
| 14.01.2025 | 205,30 | 206,90 | 205,30 | 206,90 | 2,32% | - |
| 13.01.2025 | 201,90 | 204,40 | 201,90 | 202,20 | -0,79% | 35,00 |
| 10.01.2025 | 205,00 | 205,00 | 203,80 | 203,80 | -0,44% | - |
| 09.01.2025 | 203,60 | 204,70 | 203,60 | 204,70 | 0,20% | - |
| 08.01.2025 | 202,30 | 204,30 | 202,30 | 204,30 | 1,19% | - |
| 07.01.2025 | 199,65 | 201,90 | 199,65 | 201,90 | -1,42% | 275,00 |
| 06.01.2025 | 204,80 | 204,80 | 204,80 | 204,80 | 0,15% | - |
| 03.01.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -0,82% | - |
| 02.01.2025 | 204,30 | 207,60 | 204,30 | 206,20 | 1,58% | 50,00 |
| 30.12.2024 | 203,00 | 203,00 | 203,00 | 203,00 | -0,54% | - |
| 27.12.2024 | 204,00 | 204,10 | 204,00 | 204,10 | 0,34% | - |
| 23.12.2024 | 202,60 | 203,40 | 202,60 | 203,40 | 0,15% | - |
| 20.12.2024 | 201,00 | 203,10 | 201,00 | 203,10 | -0,05% | - |
| 19.12.2024 | 201,70 | 203,40 | 201,70 | 203,20 | -0,10% | 50,00 |
| 18.12.2024 | 202,10 | 203,40 | 202,10 | 203,40 | 0,20% | - |
| 17.12.2024 | 202,70 | 203,00 | 202,30 | 203,00 | -1,60% | 45,00 |
| 16.12.2024 | 203,70 | 206,30 | 203,70 | 206,30 | 0,93% | 1,00 |
| 13.12.2024 | 204,50 | 204,50 | 204,40 | 204,40 | -0,73% | - |
| 12.12.2024 | 203,50 | 205,90 | 203,50 | 205,90 | 1,08% | - |
| 11.12.2024 | 204,40 | 205,00 | 203,70 | 203,70 | -0,24% | 55,00 |
| 10.12.2024 | 205,70 | 205,70 | 204,20 | 204,20 | -1,45% | - |
| 09.12.2024 | 211,80 | 211,80 | 207,20 | 207,20 | -3,22% | - |
| 06.12.2024 | 214,10 | 214,10 | 214,10 | 214,10 | -0,70% | - |
| 05.12.2024 | 217,50 | 217,50 | 215,60 | 215,60 | -1,33% | - |
| 04.12.2024 | 218,40 | 218,50 | 218,40 | 218,50 | -0,32% | - |
| 03.12.2024 | 220,50 | 220,50 | 219,20 | 219,20 | -0,90% | - |
| 02.12.2024 | 220,00 | 221,20 | 220,00 | 221,20 | 0,50% | - |
| 29.11.2024 | 221,10 | 223,90 | 220,10 | 220,10 | -0,54% | 140,00 |
| 28.11.2024 | 220,20 | 221,30 | 220,20 | 221,30 | 0,36% | - |
| 27.11.2024 | 220,10 | 220,50 | 220,10 | 220,50 | -0,94% | - |
| 26.11.2024 | 218,70 | 222,60 | 218,70 | 222,60 | 1,32% | - |
| 25.11.2024 | 218,00 | 219,70 | 218,00 | 219,70 | 0,60% | 6,00 |
| 22.11.2024 | 212,80 | 218,40 | 212,80 | 218,40 | 2,13% | 9,00 |
| 21.11.2024 | 210,40 | 214,50 | 209,30 | 213,85 | 1,50% | - |
| 20.11.2024 | 208,10 | 210,70 | 208,10 | 210,70 | 1,35% | - |
| 19.11.2024 | 210,20 | 211,90 | 207,90 | 207,90 | -2,03% | 38,00 |
| 18.11.2024 | 212,20 | 212,20 | 212,20 | 212,20 | 0,86% | 20,00 |
| 15.11.2024 | 207,40 | 210,40 | 207,40 | 210,40 | -0,09% | - |
| 14.11.2024 | 212,70 | 213,40 | 210,60 | 210,60 | -1,50% | 5,00 |
| 13.11.2024 | 210,40 | 213,80 | 210,40 | 213,80 | 0,61% | 237,00 |
| 12.11.2024 | 208,30 | 212,50 | 208,30 | 212,50 | 0,33% | - |
| 11.11.2024 | 210,80 | 214,40 | 210,80 | 211,80 | 0,86% | 35,00 |