159,825€
0,33%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 159,63 | 159,93 | 158,50 | 159,83 | 0,33% | - |
| 03.02.2026 | 158,70 | 159,30 | 158,70 | 159,30 | -0,16% | - |
| 02.02.2026 | 154,80 | 159,55 | 154,80 | 159,55 | 0,95% | - |
| 30.01.2026 | 155,50 | 158,05 | 155,50 | 158,05 | 0,54% | - |
| 29.01.2026 | 147,10 | 157,20 | 147,10 | 157,20 | 5,82% | - |
| 28.01.2026 | 148,90 | 148,90 | 148,55 | 148,55 | -0,24% | - |
| 27.01.2026 | 153,75 | 153,75 | 148,90 | 148,90 | -3,62% | - |
| 26.01.2026 | 153,20 | 156,15 | 153,20 | 154,50 | 0,10% | 4,00 |
| 23.01.2026 | 152,95 | 154,35 | 152,95 | 154,35 | 0,78% | - |
| 22.01.2026 | 152,90 | 153,15 | 152,90 | 153,15 | -0,26% | - |
| 21.01.2026 | 153,65 | 153,65 | 153,55 | 153,55 | -0,39% | - |
| 20.01.2026 | 153,35 | 154,15 | 153,35 | 154,15 | -0,06% | - |
| 19.01.2026 | 154,70 | 154,70 | 154,25 | 154,25 | -1,37% | - |
| 16.01.2026 | 156,30 | 156,40 | 156,30 | 156,40 | -0,13% | - |
| 15.01.2026 | 156,40 | 156,60 | 156,40 | 156,60 | -0,22% | - |
| 14.01.2026 | 155,70 | 156,95 | 155,70 | 156,95 | 0,51% | - |
| 13.01.2026 | 158,00 | 158,00 | 156,15 | 156,15 | -1,67% | 20,00 |
| 12.01.2026 | 158,20 | 158,80 | 158,20 | 158,80 | -0,87% | - |
| 09.01.2026 | 159,35 | 160,20 | 159,35 | 160,20 | 0,12% | 230,00 |
| 08.01.2026 | 154,95 | 160,00 | 154,95 | 160,00 | 2,47% | - |
| 07.01.2026 | 157,35 | 157,35 | 156,15 | 156,15 | -1,58% | 2,00 |
| 06.01.2026 | 158,70 | 158,70 | 158,65 | 158,65 | -0,41% | - |
| 05.01.2026 | 155,35 | 159,30 | 155,35 | 159,30 | 2,54% | - |
| 02.01.2026 | 159,10 | 159,10 | 155,35 | 155,35 | -1,86% | 7,00 |
| 30.12.2025 | 158,05 | 158,30 | 158,05 | 158,30 | -0,60% | - |
| 29.12.2025 | 157,65 | 159,65 | 157,65 | 159,25 | 1,34% | 150,00 |
| 23.12.2025 | 156,30 | 157,15 | 156,30 | 157,15 | -0,22% | - |
| 22.12.2025 | 157,00 | 157,50 | 157,00 | 157,50 | 0,41% | - |
| 19.12.2025 | 157,45 | 157,45 | 156,85 | 156,85 | -0,95% | - |
| 18.12.2025 | 157,90 | 158,35 | 157,90 | 158,35 | 0,16% | - |
| 17.12.2025 | 158,85 | 158,85 | 158,10 | 158,10 | -0,72% | - |
| 16.12.2025 | 157,45 | 159,25 | 157,45 | 159,25 | 0,28% | - |
| 15.12.2025 | 158,00 | 158,80 | 158,00 | 158,80 | 0,51% | - |
| 12.12.2025 | 155,20 | 158,00 | 155,20 | 158,00 | 1,31% | - |
| 11.12.2025 | 152,40 | 157,05 | 152,40 | 155,95 | 0,91% | 11,00 |
| 10.12.2025 | 154,75 | 154,75 | 154,55 | 154,55 | -0,71% | - |
| 09.12.2025 | 155,00 | 156,90 | 155,00 | 155,65 | 0,03% | 10,00 |
| 08.12.2025 | 155,10 | 155,60 | 155,10 | 155,60 | -0,22% | 38,00 |
| 05.12.2025 | 156,30 | 158,25 | 155,95 | 155,95 | -0,48% | 42,00 |
| 04.12.2025 | 156,70 | 156,70 | 156,70 | 156,70 | -0,41% | - |
| 03.12.2025 | 156,65 | 157,35 | 156,65 | 157,35 | -0,25% | - |
| 02.12.2025 | 157,20 | 157,75 | 157,20 | 157,75 | -0,44% | - |
| 01.12.2025 | 155,70 | 158,45 | 155,70 | 158,45 | 0,48% | - |
| 28.11.2025 | 156,70 | 157,70 | 156,70 | 157,70 | 0,57% | - |
| 27.11.2025 | 156,20 | 156,80 | 156,20 | 156,80 | -0,19% | 15,00 |
| 26.11.2025 | 156,60 | 157,10 | 156,60 | 157,10 | 0,00% | - |
| 25.11.2025 | 154,70 | 157,10 | 154,70 | 157,10 | 1,32% | - |
| 24.11.2025 | 156,50 | 156,50 | 155,05 | 155,05 | -1,24% | - |
| 21.11.2025 | 154,35 | 157,00 | 154,35 | 157,00 | 1,32% | - |
| 20.11.2025 | 151,60 | 154,95 | 151,60 | 154,95 | 0,94% | - |
| 19.11.2025 | 154,20 | 154,20 | 153,50 | 153,50 | -1,16% | - |
| 18.11.2025 | 153,65 | 155,30 | 153,65 | 155,30 | -0,42% | - |
| 17.11.2025 | 156,90 | 156,90 | 155,95 | 155,95 | -1,17% | - |
| 14.11.2025 | 156,60 | 157,80 | 156,60 | 157,80 | 0,51% | - |
| 13.11.2025 | 157,00 | 157,00 | 157,00 | 157,00 | -0,48% | - |
| 12.11.2025 | 156,30 | 157,75 | 156,30 | 157,75 | 0,83% | - |
| 11.11.2025 | 152,95 | 156,45 | 152,95 | 156,45 | 1,69% | - |
| 10.11.2025 | 155,30 | 155,30 | 153,85 | 153,85 | -0,90% | - |
| 07.11.2025 | 152,35 | 155,45 | 152,35 | 155,25 | 1,70% | 2,00 |
| 06.11.2025 | 153,70 | 153,70 | 152,65 | 152,65 | -2,21% | - |
| 05.11.2025 | 156,10 | 156,10 | 156,10 | 156,10 | 3,27% | - |
| 04.11.2025 | 151,15 | 151,15 | 151,15 | 151,15 | -1,66% | - |
| 03.11.2025 | 153,20 | 153,85 | 153,20 | 153,70 | -0,32% | 10,00 |
| 31.10.2025 | 152,55 | 154,20 | 152,55 | 154,20 | 1,15% | - |
| 30.10.2025 | 154,20 | 154,20 | 152,45 | 152,45 | -1,58% | - |
| 29.10.2025 | 156,15 | 156,15 | 154,40 | 154,90 | -1,09% | 89,00 |
| 28.10.2025 | 159,75 | 159,75 | 156,60 | 156,60 | -2,64% | 4,00 |
| 27.10.2025 | 160,60 | 160,85 | 160,55 | 160,85 | 0,19% | 9,00 |
| 24.10.2025 | 161,20 | 161,20 | 160,55 | 160,55 | -0,77% | - |
| 23.10.2025 | 162,35 | 162,35 | 161,80 | 161,80 | -0,55% | - |
| 22.10.2025 | 162,20 | 162,70 | 162,20 | 162,70 | -0,12% | - |
| 21.10.2025 | 162,10 | 162,90 | 162,10 | 162,90 | -0,12% | - |
| 20.10.2025 | 161,90 | 163,10 | 161,90 | 163,10 | 0,06% | - |
| 17.10.2025 | 158,20 | 163,00 | 158,20 | 163,00 | 1,81% | 21,00 |
| 16.10.2025 | 173,75 | 173,75 | 160,10 | 160,10 | -9,37% | - |
| 15.10.2025 | 176,65 | 176,65 | 176,65 | 176,65 | -0,67% | - |
| 14.10.2025 | 174,85 | 177,85 | 174,85 | 177,85 | 0,40% | - |
| 13.10.2025 | 179,30 | 179,30 | 177,15 | 177,15 | -0,20% | - |
| 10.10.2025 | 177,10 | 178,35 | 177,10 | 177,50 | 0,00% | - |
| 09.10.2025 | 176,65 | 178,60 | 176,65 | 177,50 | 0,94% | 5,00 |
| 08.10.2025 | 174,40 | 176,30 | 174,40 | 175,85 | 0,83% | 42,00 |
| 07.10.2025 | 170,80 | 174,40 | 170,80 | 174,40 | 1,63% | - |
| 06.10.2025 | 170,90 | 171,60 | 170,90 | 171,60 | 0,00% | 50,00 |
| 03.10.2025 | 169,45 | 171,60 | 169,45 | 171,60 | 0,67% | - |
| 02.10.2025 | 169,60 | 170,45 | 169,60 | 170,45 | -0,58% | - |
| 01.10.2025 | 169,40 | 171,45 | 169,40 | 171,45 | 0,00% | - |
| 30.09.2025 | 169,35 | 171,45 | 169,35 | 171,45 | 0,62% | - |
| 29.09.2025 | 169,55 | 170,40 | 168,85 | 170,40 | 0,35% | 30,00 |
| 26.09.2025 | 168,40 | 169,80 | 168,40 | 169,80 | 0,06% | - |
| 25.09.2025 | 169,00 | 169,70 | 169,00 | 169,70 | -0,88% | - |
| 24.09.2025 | 166,30 | 171,20 | 166,30 | 171,20 | 2,85% | 50,00 |
| 23.09.2025 | 165,80 | 166,45 | 165,80 | 166,45 | -0,30% | - |
| 22.09.2025 | 166,30 | 166,95 | 166,30 | 166,95 | -0,60% | 18,00 |
| 19.09.2025 | 165,45 | 167,95 | 165,45 | 167,95 | 0,87% | - |
| 18.09.2025 | 166,90 | 166,90 | 166,50 | 166,50 | 1,00% | - |
| 17.09.2025 | 164,85 | 164,85 | 164,85 | 164,85 | -0,51% | - |
| 16.09.2025 | 167,10 | 167,10 | 165,70 | 165,70 | -1,25% | - |
| 15.09.2025 | 172,00 | 172,00 | 167,80 | 167,80 | -3,09% | - |
| 12.09.2025 | 172,35 | 173,15 | 172,35 | 173,15 | 2,29% | - |
| 11.09.2025 | 170,08 | 170,27 | 168,90 | 169,27 | -1,41% | - |