200,700€
-1,86%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 204,85 | 206,00 | 201,90 | 202,20 | -1,12% | - |
| 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 |
| 08.11.2024 | 205,90 | 210,00 | 205,90 | 210,00 | 1,60% | - |
| 07.11.2024 | 206,80 | 206,80 | 206,70 | 206,70 | -1,34% | - |
| 06.11.2024 | 209,50 | 209,50 | 209,50 | 209,50 | 3,71% | - |
| 05.11.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -0,54% | - |
| 04.11.2024 | 199,60 | 203,10 | 199,60 | 203,10 | 1,30% | - |
| 01.11.2024 | 199,40 | 200,50 | 199,40 | 200,50 | 0,15% | - |
| 31.10.2024 | 202,80 | 202,80 | 200,20 | 200,20 | -1,57% | - |
| 30.10.2024 | 203,80 | 203,80 | 203,40 | 203,40 | -0,64% | - |
| 29.10.2024 | 203,80 | 204,70 | 203,80 | 204,70 | -0,10% | - |
| 28.10.2024 | 203,80 | 204,90 | 203,80 | 204,90 | -0,19% | - |
| 25.10.2024 | 205,30 | 205,30 | 205,30 | 205,30 | 0,05% | - |
| 24.10.2024 | 206,00 | 206,00 | 205,20 | 205,20 | -1,25% | - |
| 23.10.2024 | 203,80 | 207,80 | 203,80 | 207,80 | 1,17% | - |
| 22.10.2024 | 203,40 | 205,40 | 203,40 | 205,40 | 0,34% | - |
| 21.10.2024 | 208,00 | 208,00 | 204,70 | 204,70 | -2,20% | 57,00 |
| 18.10.2024 | 209,30 | 209,30 | 209,30 | 209,30 | -0,05% | - |
| 17.10.2024 | 208,60 | 212,00 | 208,60 | 209,40 | -0,19% | 16,00 |
| 16.10.2024 | 206,20 | 209,80 | 206,20 | 209,80 | 1,06% | 40,00 |
| 15.10.2024 | 207,80 | 210,20 | 207,60 | 207,60 | -0,34% | 25,00 |
| 14.10.2024 | 207,20 | 208,30 | 207,20 | 208,30 | 1,56% | 17,00 |
| 11.10.2024 | 202,80 | 205,10 | 202,80 | 205,10 | 0,59% | 5,00 |
| 10.10.2024 | 205,90 | 208,60 | 203,90 | 203,90 | -1,69% | 55,00 |
| 09.10.2024 | 202,70 | 207,40 | 202,70 | 207,40 | 1,77% | 185,00 |
| 08.10.2024 | 198,70 | 203,80 | 198,70 | 203,80 | 2,18% | - |
| 07.10.2024 | 200,80 | 202,90 | 199,45 | 199,45 | 0,08% | 30,00 |
| 04.10.2024 | 199,30 | 199,30 | 199,30 | 199,30 | -0,85% | - |
| 03.10.2024 | 200,10 | 203,00 | 200,10 | 201,00 | -0,10% | 8,00 |
| 02.10.2024 | 199,20 | 201,20 | 199,20 | 201,20 | 0,85% | - |
| 01.10.2024 | 199,00 | 199,50 | 199,00 | 199,50 | -0,23% | 100,00 |
| 30.09.2024 | 200,00 | 200,00 | 199,95 | 199,95 | -0,52% | 10,00 |
| 27.09.2024 | 200,00 | 201,40 | 200,00 | 201,00 | 0,40% | 30,00 |
| 26.09.2024 | 200,20 | 200,20 | 200,20 | 200,20 | -0,15% | - |
| 25.09.2024 | 198,75 | 200,50 | 198,75 | 200,50 | 0,80% | - |
| 24.09.2024 | 200,90 | 200,90 | 198,90 | 198,90 | -0,60% | - |
| 23.09.2024 | 200,10 | 200,10 | 200,10 | 200,10 | 0,35% | - |
| 20.09.2024 | 199,55 | 199,55 | 199,40 | 199,40 | -1,72% | - |
| 19.09.2024 | 202,90 | 202,90 | 202,90 | 202,90 | -1,07% | - |
| 18.09.2024 | 204,00 | 205,10 | 204,00 | 205,10 | 0,24% | 6,00 |
| 17.09.2024 | 206,70 | 206,70 | 204,60 | 204,60 | -1,45% | - |
| 16.09.2024 | 205,60 | 207,60 | 205,60 | 207,60 | 0,34% | - |
| 13.09.2024 | 206,50 | 206,90 | 206,50 | 206,90 | -0,14% | - |
| 12.09.2024 | 207,20 | 207,20 | 207,20 | 207,20 | -0,05% | - |
| 11.09.2024 | 208,30 | 211,00 | 205,00 | 207,30 | -1,38% | 101,00 |
| 10.09.2024 | 207,80 | 210,20 | 207,80 | 210,20 | 0,57% | - |
| 09.09.2024 | 205,70 | 209,00 | 205,70 | 209,00 | 1,90% | 10,00 |
| 06.09.2024 | 203,70 | 205,10 | 203,70 | 205,10 | -0,19% | - |
| 05.09.2024 | 207,50 | 209,40 | 205,50 | 205,50 | -1,39% | 25,00 |
| 04.09.2024 | 205,50 | 208,40 | 205,50 | 208,40 | 0,82% | 30,00 |
| 03.09.2024 | 204,30 | 208,30 | 204,30 | 206,70 | 1,37% | 8,00 |
| 02.09.2024 | 203,90 | 203,90 | 203,90 | 203,90 | -0,68% | - |
| 30.08.2024 | 203,70 | 205,30 | 203,70 | 205,30 | 0,49% | - |
| 29.08.2024 | 202,70 | 204,30 | 202,70 | 204,30 | 0,54% | - |
| 28.08.2024 | 201,70 | 203,20 | 201,70 | 203,20 | 0,59% | - |
| 27.08.2024 | 200,10 | 202,00 | 200,10 | 202,00 | 1,81% | - |
| 26.08.2024 | 198,40 | 198,40 | 198,40 | 198,40 | -0,40% | - |
| 23.08.2024 | 202,30 | 202,30 | 199,20 | 199,20 | -1,73% | - |
| 22.08.2024 | 199,95 | 202,70 | 199,95 | 202,70 | 1,05% | - |
| 21.08.2024 | 200,50 | 200,60 | 200,50 | 200,60 | -0,20% | - |
| 20.08.2024 | 200,50 | 201,00 | 200,50 | 201,00 | -0,10% | - |
| 19.08.2024 | 199,45 | 201,20 | 199,45 | 201,20 | 0,10% | - |
| 16.08.2024 | 201,80 | 201,80 | 201,00 | 201,00 | 0,40% | - |
| 15.08.2024 | 200,20 | 200,20 | 200,20 | 200,20 | -0,05% | 4,00 |
| 14.08.2024 | 196,65 | 200,30 | 196,65 | 200,30 | 1,03% | - |
| 13.08.2024 | 198,25 | 198,25 | 198,25 | 198,25 | 0,10% | - |