171,175€
-0,16%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 170,98 | 171,02 | 169,60 | 170,88 | -0,34% | - |
| 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% | - |
| 10.09.2025 | 171,70 | 171,70 | 171,70 | 171,70 | -0,99% | - |
| 09.09.2025 | 172,93 | 173,55 | 171,75 | 173,43 | 0,23% | 25,00 |
| 08.09.2025 | 173,95 | 174,20 | 171,30 | 173,02 | -1,52% | - |
| 05.09.2025 | 175,70 | 175,70 | 175,70 | 175,70 | -0,85% | - |
| 04.09.2025 | 175,05 | 177,20 | 175,05 | 177,20 | 0,94% | 13,00 |
| 03.09.2025 | 175,40 | 175,55 | 175,40 | 175,55 | -0,11% | - |
| 02.09.2025 | 174,70 | 175,75 | 174,70 | 175,75 | 0,49% | - |
| 01.09.2025 | 174,70 | 174,90 | 174,70 | 174,90 | -0,37% | - |
| 29.08.2025 | 175,55 | 176,60 | 175,55 | 175,55 | -0,23% | 17,00 |
| 28.08.2025 | 175,90 | 175,95 | 175,90 | 175,95 | -0,62% | - |
| 27.08.2025 | 176,50 | 178,65 | 176,50 | 177,05 | 0,23% | 5,00 |
| 26.08.2025 | 176,60 | 176,65 | 176,60 | 176,65 | -0,84% | - |
| 25.08.2025 | 178,60 | 178,60 | 178,15 | 178,15 | -0,59% | - |
| 22.08.2025 | 180,85 | 180,85 | 179,20 | 179,20 | -1,21% | - |
| 21.08.2025 | 180,20 | 181,40 | 180,20 | 181,40 | 0,28% | - |
| 20.08.2025 | 181,90 | 181,90 | 180,90 | 180,90 | 0,11% | - |
| 19.08.2025 | 176,55 | 180,70 | 176,55 | 180,70 | 1,49% | - |
| 18.08.2025 | 176,20 | 178,05 | 176,20 | 178,05 | 0,56% | - |
| 15.08.2025 | 176,70 | 177,05 | 176,70 | 177,05 | -0,25% | - |
| 14.08.2025 | 177,40 | 177,50 | 177,40 | 177,50 | -0,73% | - |
| 13.08.2025 | 173,75 | 178,80 | 173,75 | 178,80 | 2,14% | - |
| 12.08.2025 | 173,90 | 175,05 | 173,90 | 175,05 | 0,14% | - |
| 11.08.2025 | 173,70 | 175,50 | 173,70 | 174,80 | 0,20% | 200,00 |
| 08.08.2025 | 173,70 | 174,45 | 173,70 | 174,45 | 0,29% | - |
| 07.08.2025 | 173,90 | 173,95 | 173,90 | 173,95 | -0,57% | - |
| 06.08.2025 | 172,65 | 174,95 | 172,65 | 174,95 | 1,13% | - |
| 05.08.2025 | 171,25 | 173,00 | 171,25 | 173,00 | 0,70% | 15,00 |
| 04.08.2025 | 171,25 | 171,80 | 171,25 | 171,80 | -0,52% | - |
| 01.08.2025 | 172,70 | 172,70 | 172,70 | 172,70 | -0,89% | - |
| 31.07.2025 | 175,15 | 175,80 | 169,65 | 174,25 | -0,26% | 100,00 |
| 30.07.2025 | 174,70 | 174,70 | 174,70 | 174,70 | -0,34% | - |
| 29.07.2025 | 177,25 | 177,25 | 175,30 | 175,30 | -1,65% | - |
| 28.07.2025 | 178,80 | 178,80 | 178,25 | 178,25 | -0,36% | - |
| 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% | - |