137,100€
-0,07%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 137,18 | 137,83 | 135,48 | 137,10 | 0,09% | - |
| 28.05.2026 | 138,30 | 139,15 | 136,80 | 136,98 | -0,63% | - |
| 27.05.2026 | 139,20 | 141,35 | 137,68 | 137,85 | -1,06% | - |
| 26.05.2026 | 141,95 | 142,23 | 139,23 | 139,33 | -2,14% | - |
| 25.05.2026 | 142,27 | 142,50 | 142,18 | 142,38 | 0,67% | - |
| 22.05.2026 | 142,52 | 143,02 | 140,38 | 141,43 | -0,46% | - |
| 21.05.2026 | 140,63 | 142,23 | 138,80 | 142,08 | 1,09% | 175,00 |
| 20.05.2026 | 143,20 | 144,13 | 140,35 | 140,55 | -1,82% | - |
| 19.05.2026 | 142,18 | 145,95 | 142,05 | 143,15 | 0,65% | - |
| 18.05.2026 | 137,65 | 142,58 | 137,40 | 142,23 | 2,60% | - |
| 15.05.2026 | 137,50 | 140,40 | 137,02 | 138,63 | 1,11% | - |
| 14.05.2026 | 136,13 | 138,48 | 135,63 | 137,10 | 0,88% | - |
| 13.05.2026 | 139,43 | 140,08 | 135,08 | 135,90 | -2,34% | - |
| 12.05.2026 | 137,08 | 140,60 | 136,73 | 139,15 | 1,46% | - |
| 11.05.2026 | 138,68 | 139,83 | 137,08 | 137,15 | -1,05% | - |
| 08.05.2026 | 141,77 | 141,90 | 138,08 | 138,60 | -2,17% | 360,00 |
| 07.05.2026 | 139,70 | 142,65 | 137,68 | 141,68 | 1,52% | - |
| 06.05.2026 | 143,05 | 145,00 | 139,40 | 139,55 | -2,41% | - |
| 05.05.2026 | 144,02 | 144,18 | 141,65 | 143,00 | -0,45% | - |
| 04.05.2026 | 141,85 | 144,35 | 141,00 | 143,65 | 0,49% | - |
| 30.04.2026 | 146,00 | 146,40 | 141,70 | 142,95 | -2,34% | 2.000,00 |
| 29.04.2026 | 146,33 | 147,02 | 145,00 | 146,38 | 0,36% | - |
| 28.04.2026 | 145,20 | 147,58 | 144,15 | 145,85 | 0,46% | 64,00 |
| 27.04.2026 | 145,05 | 147,52 | 144,35 | 145,18 | 0,02% | - |
| 24.04.2026 | 148,68 | 148,75 | 144,75 | 145,15 | -2,52% | - |
| 23.04.2026 | 149,33 | 150,10 | 147,45 | 148,90 | -0,67% | - |
| 22.04.2026 | 153,10 | 153,38 | 148,77 | 149,90 | -1,83% | - |
| 21.04.2026 | 148,10 | 152,70 | 148,00 | 152,70 | 3,18% | - |
| 20.04.2026 | 148,65 | 150,40 | 146,70 | 148,00 | -1,27% | - |
| 17.04.2026 | 155,10 | 155,70 | 149,35 | 149,90 | 1,66% | - |
| 16.04.2026 | 148,40 | 155,73 | 147,25 | 147,45 | -0,52% | 2.520,00 |
| 15.04.2026 | 146,52 | 149,02 | 146,35 | 148,23 | 1,14% | - |
| 14.04.2026 | 147,48 | 148,33 | 145,60 | 146,55 | -0,69% | - |
| 13.04.2026 | 142,88 | 147,63 | 142,35 | 147,58 | 3,31% | - |
| 10.04.2026 | 147,98 | 148,25 | 140,90 | 142,85 | -3,45% | - |
| 09.04.2026 | 149,73 | 149,88 | 147,05 | 147,95 | -1,79% | - |
| 08.04.2026 | 148,00 | 151,33 | 146,98 | 150,65 | 1,18% | - |
| 07.04.2026 | 151,52 | 152,08 | 148,70 | 148,90 | -1,65% | - |
| 02.04.2026 | 146,90 | 152,65 | 146,88 | 151,40 | 2,06% | - |
| 01.04.2026 | 150,38 | 150,88 | 147,63 | 148,35 | -1,13% | 1.560,00 |
| 31.03.2026 | 153,77 | 154,23 | 148,63 | 150,05 | -1,51% | - |
| 30.03.2026 | 147,33 | 153,33 | 147,30 | 152,35 | 3,66% | - |
| 27.03.2026 | 151,45 | 151,65 | 146,83 | 146,98 | -2,67% | - |
| 26.03.2026 | 150,05 | 153,25 | 149,33 | 151,00 | 0,62% | 42,00 |
| 25.03.2026 | 149,63 | 150,88 | 146,85 | 150,08 | 0,52% | 330,00 |
| 24.03.2026 | 149,70 | 151,10 | 149,05 | 149,30 | -0,32% | - |
| 23.03.2026 | 151,23 | 156,18 | 149,70 | 149,77 | -1,82% | - |
| 20.03.2026 | 147,43 | 153,08 | 146,80 | 152,55 | 3,32% | - |
| 19.03.2026 | 149,05 | 150,15 | 147,18 | 147,65 | -1,12% | 1.350,00 |
| 18.03.2026 | 149,80 | 149,95 | 147,18 | 149,33 | 0,23% | - |
| 17.03.2026 | 150,77 | 153,13 | 148,20 | 148,98 | -1,24% | - |
| 16.03.2026 | 152,65 | 152,65 | 149,85 | 150,85 | 0,07% | - |
| 13.03.2026 | 148,35 | 151,43 | 148,10 | 150,75 | 1,52% | - |
| 12.03.2026 | 149,73 | 153,15 | 148,40 | 148,50 | -1,28% | - |
| 11.03.2026 | 149,80 | 151,68 | 148,35 | 150,43 | 0,45% | - |
| 10.03.2026 | 154,83 | 155,38 | 149,63 | 149,75 | -2,89% | - |
| 09.03.2026 | 156,02 | 157,40 | 153,75 | 154,20 | -2,27% | - |
| 06.03.2026 | 159,60 | 159,70 | 156,45 | 157,77 | -1,05% | - |
| 05.03.2026 | 159,13 | 161,40 | 158,60 | 159,45 | 0,43% | - |
| 04.03.2026 | 157,80 | 158,90 | 156,48 | 158,77 | 0,11% | 552,00 |
| 03.03.2026 | 158,38 | 160,60 | 157,35 | 158,60 | -0,55% | - |
| 02.03.2026 | 157,10 | 160,13 | 156,77 | 159,48 | 0,89% | - |
| 27.02.2026 | 156,52 | 158,85 | 155,45 | 158,08 | 0,62% | - |
| 26.02.2026 | 153,05 | 157,43 | 152,88 | 157,10 | 2,41% | 350,00 |
| 25.02.2026 | 151,23 | 153,80 | 150,40 | 153,40 | 1,24% | - |
| 24.02.2026 | 150,63 | 151,58 | 148,05 | 151,52 | 0,95% | - |
| 23.02.2026 | 150,60 | 153,20 | 149,88 | 150,10 | -1,33% | - |
| 20.02.2026 | 152,60 | 152,83 | 150,88 | 152,13 | 0,13% | - |
| 19.02.2026 | 151,23 | 152,68 | 150,25 | 151,93 | 0,51% | - |
| 18.02.2026 | 148,73 | 151,23 | 148,45 | 151,15 | 1,89% | - |
| 17.02.2026 | 146,48 | 150,68 | 146,23 | 148,35 | 1,00% | - |
| 16.02.2026 | 146,98 | 147,25 | 146,68 | 146,88 | 0,19% | - |
| 13.02.2026 | 145,83 | 147,23 | 145,60 | 146,60 | 0,17% | - |
| 12.02.2026 | 146,35 | 147,95 | 143,50 | 146,35 | 0,41% | - |
| 11.02.2026 | 147,45 | 148,58 | 145,10 | 145,75 | -1,14% | - |
| 10.02.2026 | 144,45 | 148,02 | 144,20 | 147,43 | 2,66% | 7.150,00 |
| 09.02.2026 | 156,25 | 156,33 | 143,35 | 143,60 | -8,30% | 855,00 |
| 06.02.2026 | 158,68 | 159,93 | 156,23 | 156,60 | -1,63% | - |
| 05.02.2026 | 161,13 | 163,02 | 158,63 | 159,20 | -0,92% | 366,00 |
| 04.02.2026 | 159,63 | 163,83 | 158,55 | 160,68 | 0,99% | - |
| 03.02.2026 | 159,83 | 161,27 | 158,27 | 159,10 | -0,03% | 500,00 |
| 02.02.2026 | 156,75 | 161,90 | 156,68 | 159,15 | 0,25% | 350,00 |
| 30.01.2026 | 156,48 | 159,23 | 156,02 | 158,75 | 1,41% | - |
| 29.01.2026 | 148,18 | 157,85 | 147,95 | 156,55 | 5,00% | - |
| 28.01.2026 | 149,98 | 150,60 | 148,25 | 149,10 | 0,10% | - |
| 27.01.2026 | 154,80 | 155,08 | 148,60 | 148,95 | -3,65% | 1.432,00 |
| 26.01.2026 | 154,27 | 155,80 | 153,95 | 154,60 | -0,10% | 9.222,00 |
| 23.01.2026 | 154,05 | 155,05 | 153,08 | 154,75 | 0,91% | 205,00 |
| 22.01.2026 | 154,02 | 154,65 | 152,13 | 153,35 | -0,03% | - |
| 21.01.2026 | 154,75 | 155,15 | 152,35 | 153,40 | -0,68% | - |
| 20.01.2026 | 154,35 | 155,50 | 153,27 | 154,45 | -0,52% | 1.650,00 |
| 19.01.2026 | 155,63 | 156,13 | 154,25 | 155,25 | -1,24% | 1.600,00 |
| 16.01.2026 | 157,40 | 158,08 | 155,60 | 157,20 | 0,10% | - |
| 15.01.2026 | 157,52 | 158,85 | 156,75 | 157,05 | -0,24% | - |
| 14.01.2026 | 156,73 | 158,43 | 156,50 | 157,43 | 0,38% | - |
| 13.01.2026 | 159,08 | 160,33 | 156,20 | 156,83 | -1,43% | - |
| 12.01.2026 | 158,52 | 160,35 | 157,95 | 159,10 | -0,19% | 300,00 |
| 09.01.2026 | 160,48 | 161,25 | 159,40 | 159,40 | -0,65% | - |
| 08.01.2026 | 156,10 | 160,93 | 155,95 | 160,45 | 2,46% | 400,00 |
| 07.01.2026 | 158,45 | 159,08 | 155,38 | 156,60 | -1,23% | - |