Echtzeit-Aktienkurs Willis Towers Watson PLC
Bid:
Ask:
Aktienkurse zur Willis Towers Watson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 220,53 | 220,66 | 220,29 | 220,51 | -1,68% | - |
| 25.02.2021 | 224,07 | 224,41 | 224,07 | 224,27 | -0,45% | - |
| 24.02.2021 | 226,07 | 228,38 | 0,00 | 225,29 | -0,34% | - |
| 23.02.2021 | 223,59 | 226,96 | 0,00 | 226,05 | 0,50% | - |
| 22.02.2021 | 225,23 | 226,13 | 0,00 | 224,92 | 0,02% | - |
| 19.02.2021 | 225,04 | 225,31 | 223,68 | 224,88 | 1,03% | - |
| 18.02.2021 | 224,80 | 225,53 | 221,60 | 222,58 | -3,16% | - |
| 17.02.2021 | 228,83 | 230,40 | 226,71 | 229,84 | 0,82% | - |
| 16.02.2021 | 227,83 | 228,82 | 226,13 | 227,97 | 0,23% | - |
| 12.02.2021 | 229,91 | 229,97 | 226,01 | 227,44 | -0,54% | - |
| 11.02.2021 | 231,07 | 231,22 | 227,44 | 228,66 | 1,26% | - |
| 10.02.2021 | 228,91 | 229,69 | 225,07 | 225,82 | -1,17% | - |
| 09.02.2021 | 228,09 | 231,85 | 226,93 | 228,48 | 1,04% | - |
| 08.02.2021 | 224,10 | 226,28 | 221,23 | 226,13 | 1,02% | - |
| 05.02.2021 | 217,90 | 224,04 | 217,87 | 223,84 | 7,06% | - |
| 04.02.2021 | 208,73 | 209,53 | 0,00 | 209,09 | 1,50% | - |
| 03.02.2021 | 207,87 | 209,72 | 205,21 | 205,99 | -2,60% | - |
| 02.02.2021 | 211,24 | 212,72 | 210,75 | 211,50 | 1,88% | - |
| 01.02.2021 | 205,78 | 209,71 | 0,00 | 207,60 | 1,92% | - |
| 29.01.2021 | 205,95 | 206,28 | 201,96 | 203,70 | -1,25% | - |
| 28.01.2021 | 206,27 | 206,27 | 206,27 | 206,27 | 0,14% | - |
| 27.01.2021 | 209,65 | 209,80 | 205,26 | 205,99 | -2,09% | - |
| 26.01.2021 | 209,12 | 211,48 | 208,41 | 210,38 | 0,53% | - |
| 25.01.2021 | 209,51 | 210,36 | 208,21 | 209,27 | 1,35% | - |
| 22.01.2021 | 207,09 | 211,16 | 205,84 | 206,49 | -0,97% | - |
| 21.01.2021 | 208,68 | 208,68 | 208,50 | 208,50 | -0,96% | - |
| 20.01.2021 | 210,23 | 210,96 | 208,49 | 210,52 | 0,86% | - |
| 19.01.2021 | 207,42 | 209,13 | 206,30 | 208,73 | 1,22% | - |
| 15.01.2021 | 205,63 | 208,14 | 205,50 | 206,21 | 0,63% | - |
| 14.01.2021 | 200,98 | 206,15 | 200,82 | 204,93 | 0,48% | - |
| 13.01.2021 | 201,74 | 205,28 | 201,71 | 203,95 | 2,17% | - |
| 12.01.2021 | 199,49 | 202,14 | 199,11 | 199,62 | 0,05% | - |
| 11.01.2021 | 203,99 | 204,20 | 199,22 | 199,52 | -1,93% | - |
| 08.01.2021 | 204,70 | 205,24 | 202,08 | 203,44 | -0,74% | - |
| 07.01.2021 | 205,80 | 206,94 | 204,60 | 204,97 | 0,69% | - |
| 06.01.2021 | 201,88 | 205,35 | 201,78 | 203,57 | 0,86% | - |
| 05.01.2021 | 202,16 | 203,59 | 199,97 | 201,84 | -0,88% | - |
| 04.01.2021 | 207,66 | 207,71 | 203,13 | 203,63 | -3,25% | - |
| 31.12.2020 | 207,66 | 211,87 | 207,30 | 210,47 | 2,20% | - |
| 30.12.2020 | 209,32 | 209,58 | 205,43 | 205,94 | -0,93% | - |
| 29.12.2020 | 208,98 | 209,72 | 207,48 | 207,87 | -0,04% | - |
| 28.12.2020 | 211,24 | 211,92 | 207,77 | 207,95 | 1,44% | - |
| 24.12.2020 | 210,01 | 212,07 | 205,00 | 205,00 | -1,99% | - |
| 23.12.2020 | 209,78 | 210,68 | 208,18 | 209,16 | -0,15% | - |
| 22.12.2020 | 206,60 | 210,95 | 206,54 | 209,47 | 1,02% | - |
| 21.12.2020 | 200,96 | 208,52 | 200,69 | 207,37 | -1,20% | - |
| 18.12.2020 | 208,63 | 209,88 | 201,48 | 209,88 | -14,61% | - |
| 17.12.2020 | 212,21 | 287,42 | 212,21 | 245,80 | 15,94% | - |
| 16.12.2020 | 213,30 | 214,13 | 211,44 | 212,00 | 1,01% | - |
| 15.12.2020 | 205,99 | 211,49 | 205,90 | 209,87 | 2,00% | - |
| 14.12.2020 | 207,19 | 207,70 | 204,58 | 205,75 | -9,22% | - |
| 11.12.2020 | 204,54 | 250,77 | 204,54 | 226,65 | 9,57% | - |
| 10.12.2020 | 206,41 | 207,94 | 205,48 | 206,86 | -0,47% | - |
| 09.12.2020 | 208,50 | 209,38 | 205,96 | 207,83 | -0,92% | - |
| 08.12.2020 | 210,66 | 210,84 | 205,51 | 209,77 | 0,19% | - |
| 07.12.2020 | 209,47 | 209,48 | 209,37 | 209,37 | -2,28% | - |
| 04.12.2020 | 214,72 | 215,69 | 212,91 | 214,25 | 0,71% | - |
| 03.12.2020 | 212,13 | 214,00 | 211,91 | 212,75 | -2,49% | - |
| 02.12.2020 | 214,27 | 218,19 | 206,83 | 218,19 | -10,68% | - |
| 01.12.2020 | 212,95 | 271,55 | 212,25 | 244,29 | 17,52% | - |
| 30.11.2020 | 208,20 | 210,33 | 207,11 | 207,87 | -1,73% | - |
| 27.11.2020 | 210,68 | 214,83 | 208,53 | 211,54 | 1,00% | - |
| 25.11.2020 | 209,35 | 209,59 | 209,35 | 209,45 | 0,20% | - |
| 24.11.2020 | 210,36 | 211,79 | 208,95 | 209,03 | 2,57% | - |
| 23.11.2020 | 201,38 | 204,45 | 199,31 | 203,80 | 2,39% | - |
| 20.11.2020 | 202,74 | 202,80 | 198,54 | 199,04 | -2,73% | - |
| 19.11.2020 | 205,43 | 206,56 | 203,81 | 204,62 | -0,69% | - |
| 18.11.2020 | 210,59 | 211,28 | 205,85 | 206,04 | -1,97% | - |
| 17.11.2020 | 210,16 | 210,18 | 210,16 | 210,18 | -0,04% | - |
| 16.11.2020 | 208,47 | 210,90 | 208,47 | 210,26 | 1,66% | - |
| 13.11.2020 | 206,83 | 206,83 | 206,83 | 206,83 | 2,50% | - |
| 12.11.2020 | 202,85 | 203,71 | 200,74 | 201,77 | -0,63% | - |
| 11.11.2020 | 202,70 | 206,88 | 201,59 | 203,05 | 0,47% | - |
| 10.11.2020 | 198,52 | 202,94 | 0,00 | 202,10 | 3,04% | - |
| 09.11.2020 | 199,22 | 200,20 | 194,25 | 196,15 | 1,89% | - |
| 06.11.2020 | 188,45 | 193,48 | 187,34 | 192,51 | 3,05% | - |
| 05.11.2020 | 185,24 | 189,52 | 185,23 | 186,80 | 1,47% | - |
| 04.11.2020 | 183,57 | 187,97 | 0,00 | 184,10 | 1,94% | - |
| 03.11.2020 | 180,61 | 184,48 | 180,48 | 180,59 | -0,22% | - |
| 02.11.2020 | 0,00 | 184,55 | 0,00 | 180,99 | -0,42% | - |
| 30.10.2020 | 186,96 | 187,23 | 0,00 | 181,75 | -2,22% | - |
| 29.10.2020 | 190,83 | 193,38 | 185,67 | 185,87 | -4,20% | - |
| 28.10.2020 | 196,71 | 198,21 | 190,94 | 194,01 | -3,22% | - |
| 27.10.2020 | 200,46 | 200,46 | 200,40 | 200,46 | -1,43% | - |
| 26.10.2020 | 205,88 | 205,88 | 201,37 | 203,37 | -3,06% | - |
| 23.10.2020 | 209,23 | 210,11 | 207,23 | 209,80 | 0,09% | - |
| 22.10.2020 | 208,50 | 210,15 | 207,70 | 209,61 | 0,13% | - |
| 21.10.2020 | 210,58 | 212,92 | 209,07 | 209,34 | -0,05% | - |
| 20.10.2020 | 213,05 | 213,92 | 209,02 | 209,45 | -1,53% | - |
| 19.10.2020 | 217,15 | 217,29 | 211,95 | 212,70 | -1,82% | - |
| 16.10.2020 | 218,11 | 219,30 | 216,55 | 216,65 | 0,09% | - |
| 15.10.2020 | 211,88 | 216,68 | 211,74 | 216,45 | 1,91% | - |
| 14.10.2020 | 216,56 | 216,91 | 212,27 | 212,38 | -0,25% | - |
| 13.10.2020 | 217,07 | 217,77 | 212,22 | 212,91 | -1,94% | - |
| 12.10.2020 | 213,69 | 217,90 | 213,45 | 217,12 | 2,70% | - |
| 09.10.2020 | 212,23 | 213,87 | 211,25 | 211,41 | 0,11% | - |
| 08.10.2020 | 215,45 | 215,84 | 210,46 | 211,16 | 0,01% | - |
| 07.10.2020 | 209,94 | 212,81 | 209,85 | 211,14 | 0,96% | - |
| 06.10.2020 | 209,79 | 213,47 | 208,43 | 209,14 | -0,53% | - |
| 05.10.2020 | 210,26 | 210,26 | 210,15 | 210,26 | 0,32% | - |