179,150€
1,27%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 176,55 | 179,10 | 176,55 | 178,90 | 1,13% | 40,00 |
| 24.07.2025 | 176,30 | 178,85 | 176,30 | 176,90 | -0,59% | 15,00 |
| 23.07.2025 | 178,55 | 178,80 | 177,95 | 177,95 | -0,36% | - |
| 22.07.2025 | 178,70 | 178,70 | 178,60 | 178,60 | -0,47% | - |
| 21.07.2025 | 182,20 | 182,20 | 179,45 | 179,45 | -1,40% | - |
| 18.07.2025 | 180,95 | 182,00 | 180,95 | 182,00 | -0,66% | 50,00 |
| 17.07.2025 | 181,20 | 184,00 | 181,20 | 183,20 | 0,60% | 55,00 |
| 16.07.2025 | 180,00 | 182,10 | 180,00 | 182,10 | -0,03% | - |
| 15.07.2025 | 182,10 | 182,15 | 182,10 | 182,15 | -0,36% | - |
| 14.07.2025 | 179,70 | 182,80 | 179,70 | 182,80 | 0,88% | - |
| 11.07.2025 | 182,15 | 182,15 | 181,20 | 181,20 | -1,12% | - |
| 10.07.2025 | 180,85 | 183,25 | 180,85 | 183,25 | 1,27% | 6,00 |
| 09.07.2025 | 180,60 | 180,95 | 180,60 | 180,95 | -0,44% | 25,00 |
| 08.07.2025 | 180,50 | 183,10 | 180,50 | 181,75 | 0,47% | 9,00 |
| 07.07.2025 | 180,70 | 180,90 | 180,70 | 180,90 | 0,78% | - |
| 04.07.2025 | 180,05 | 180,05 | 179,45 | 179,50 | -1,67% | 26,00 |
| 03.07.2025 | 179,20 | 182,55 | 179,20 | 182,55 | 0,94% | - |
| 02.07.2025 | 184,35 | 184,35 | 180,85 | 180,85 | -2,32% | - |
| 01.07.2025 | 183,90 | 185,15 | 183,90 | 185,15 | 0,24% | 185,00 |
| 30.06.2025 | 184,70 | 184,70 | 184,70 | 184,70 | -0,03% | - |
| 27.06.2025 | 183,85 | 184,75 | 183,85 | 184,75 | 0,43% | - |
| 26.06.2025 | 184,30 | 184,30 | 183,75 | 183,95 | -2,13% | 12,00 |
| 25.06.2025 | 187,95 | 187,95 | 187,95 | 187,95 | -0,69% | - |
| 24.06.2025 | 189,00 | 189,25 | 189,00 | 189,25 | -0,21% | - |
| 23.06.2025 | 186,35 | 189,65 | 186,35 | 189,65 | 1,07% | 10,00 |
| 20.06.2025 | 184,50 | 188,80 | 184,50 | 187,65 | 2,04% | 5,00 |
| 19.06.2025 | 185,00 | 185,00 | 183,90 | 183,90 | -1,55% | - |
| 18.06.2025 | 186,80 | 186,80 | 186,80 | 186,80 | -0,48% | - |
| 17.06.2025 | 185,45 | 187,70 | 185,40 | 187,70 | 0,54% | 13,00 |
| 16.06.2025 | 187,25 | 187,25 | 186,70 | 186,70 | -0,61% | - |
| 13.06.2025 | 186,30 | 187,85 | 186,30 | 187,85 | -0,56% | - |
| 12.06.2025 | 186,65 | 188,90 | 186,65 | 188,90 | 0,24% | - |
| 11.06.2025 | 189,05 | 189,05 | 188,45 | 188,45 | -0,76% | - |
| 10.06.2025 | 193,45 | 193,45 | 189,90 | 189,90 | -2,44% | 10,00 |
| 09.06.2025 | 200,10 | 200,10 | 194,65 | 194,65 | -3,54% | - |
| 06.06.2025 | 199,45 | 201,80 | 199,45 | 201,80 | 0,80% | - |
| 05.06.2025 | 202,10 | 202,10 | 200,20 | 200,20 | -1,67% | 6,00 |
| 04.06.2025 | 205,50 | 205,50 | 203,60 | 203,60 | -1,31% | - |
| 03.06.2025 | 203,60 | 206,30 | 203,60 | 206,30 | 0,93% | - |
| 02.06.2025 | 203,00 | 204,40 | 203,00 | 204,40 | -0,68% | 20,00 |
| 30.05.2025 | 203,00 | 205,80 | 203,00 | 205,80 | 1,58% | - |
| 29.05.2025 | 205,30 | 205,30 | 202,60 | 202,60 | -0,25% | - |
| 28.05.2025 | 203,10 | 203,10 | 203,10 | 203,10 | -0,29% | - |
| 27.05.2025 | 202,40 | 203,70 | 202,40 | 203,70 | 0,99% | - |
| 26.05.2025 | 201,70 | 201,70 | 201,70 | 201,70 | -0,15% | - |
| 23.05.2025 | 200,30 | 202,00 | 200,30 | 202,00 | -0,69% | - |
| 22.05.2025 | 200,90 | 203,40 | 200,90 | 203,40 | 0,69% | - |
| 21.05.2025 | 201,50 | 202,00 | 201,50 | 202,00 | -1,17% | - |
| 20.05.2025 | 204,00 | 204,40 | 204,00 | 204,40 | -0,73% | - |
| 19.05.2025 | 204,70 | 205,90 | 204,70 | 205,90 | -0,53% | - |
| 16.05.2025 | 201,20 | 207,00 | 201,20 | 207,00 | 2,02% | - |
| 15.05.2025 | 196,70 | 202,90 | 196,70 | 202,90 | 2,06% | - |
| 14.05.2025 | 198,90 | 198,90 | 198,80 | 198,80 | -0,85% | - |
| 13.05.2025 | 202,40 | 202,40 | 200,50 | 200,50 | -1,47% | - |
| 12.05.2025 | 203,90 | 203,90 | 203,50 | 203,50 | 1,04% | - |
| 09.05.2025 | 202,40 | 202,40 | 201,40 | 201,40 | -1,52% | - |
| 08.05.2025 | 201,80 | 204,50 | 201,80 | 204,50 | 1,74% | - |
| 07.05.2025 | 200,20 | 201,00 | 200,20 | 201,00 | 0,85% | - |
| 06.05.2025 | 198,05 | 199,30 | 198,05 | 199,30 | -0,33% | - |
| 05.05.2025 | 199,75 | 200,70 | 199,75 | 199,95 | -0,42% | 50,00 |
| 02.05.2025 | 197,30 | 200,80 | 197,30 | 200,80 | 4,04% | - |
| 30.04.2025 | 193,00 | 193,00 | 193,00 | 193,00 | -0,97% | - |
| 29.04.2025 | 192,45 | 194,90 | 192,45 | 194,90 | 1,19% | - |
| 28.04.2025 | 192,10 | 192,60 | 192,10 | 192,60 | 0,36% | - |
| 25.04.2025 | 192,75 | 193,45 | 191,90 | 191,90 | -0,08% | 3,00 |
| 24.04.2025 | 191,25 | 192,05 | 191,25 | 192,05 | -0,26% | - |
| 23.04.2025 | 194,90 | 194,90 | 192,55 | 192,55 | 0,57% | 10,00 |
| 22.04.2025 | 187,35 | 191,45 | 183,80 | 191,45 | -1,64% | 32,00 |
| 17.04.2025 | 204,00 | 204,00 | 194,65 | 194,65 | -3,50% | 100,00 |
| 16.04.2025 | 201,30 | 201,70 | 201,30 | 201,70 | -2,18% | - |
| 15.04.2025 | 207,40 | 207,40 | 206,20 | 206,20 | -1,39% | - |
| 14.04.2025 | 204,70 | 209,10 | 204,70 | 209,10 | 1,55% | - |
| 11.04.2025 | 204,00 | 205,90 | 204,00 | 205,90 | 1,63% | - |
| 10.04.2025 | 207,80 | 207,80 | 202,60 | 202,60 | -2,92% | - |
| 09.04.2025 | 194,80 | 208,70 | 194,80 | 208,70 | 5,14% | 4,00 |
| 08.04.2025 | 205,90 | 205,90 | 198,50 | 198,50 | -2,60% | - |
| 07.04.2025 | 198,20 | 205,10 | 198,20 | 203,80 | -3,64% | 174,00 |
| 04.04.2025 | 218,70 | 218,70 | 211,50 | 211,50 | -4,64% | - |
| 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 |