157,725€
0,62%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 157,83 | 157,90 | 157,83 | 157,83 | 0,69% | - |
| 03.12.2025 | 157,80 | 158,27 | 156,73 | 156,75 | -0,54% | - |
| 02.12.2025 | 158,33 | 159,02 | 156,60 | 157,60 | -0,38% | - |
| 01.12.2025 | 157,65 | 159,58 | 155,80 | 158,20 | 0,29% | - |
| 28.11.2025 | 157,75 | 159,08 | 150,70 | 157,75 | 0,11% | 254,00 |
| 27.11.2025 | 157,30 | 157,73 | 157,30 | 157,58 | 0,46% | - |
| 26.11.2025 | 157,65 | 157,95 | 156,15 | 156,85 | 0,06% | - |
| 25.11.2025 | 155,80 | 157,73 | 153,93 | 156,75 | 0,93% | - |
| 24.11.2025 | 157,63 | 157,90 | 155,02 | 155,30 | -1,62% | - |
| 21.11.2025 | 155,35 | 158,43 | 154,73 | 157,85 | 2,60% | - |
| 20.11.2025 | 153,55 | 156,48 | 153,00 | 153,85 | -1,31% | - |
| 19.11.2025 | 155,30 | 156,30 | 155,05 | 155,90 | 0,18% | - |
| 18.11.2025 | 155,00 | 157,10 | 154,88 | 155,63 | -1,32% | - |
| 17.11.2025 | 158,02 | 158,45 | 157,18 | 157,70 | 0,38% | - |
| 14.11.2025 | 157,60 | 159,33 | 156,27 | 157,10 | -0,05% | - |
| 13.11.2025 | 158,10 | 158,13 | 156,55 | 157,18 | -0,14% | - |
| 12.11.2025 | 157,40 | 158,30 | 155,65 | 157,40 | 0,77% | - |
| 11.11.2025 | 154,02 | 157,02 | 152,93 | 156,20 | 1,53% | - |
| 10.11.2025 | 155,85 | 156,55 | 153,18 | 153,85 | 1,25% | - |
| 07.11.2025 | 153,40 | 153,60 | 151,45 | 151,95 | -0,39% | - |
| 06.11.2025 | 154,90 | 155,15 | 152,55 | 152,55 | -1,96% | - |
| 05.11.2025 | 157,08 | 158,58 | 155,30 | 155,60 | -0,35% | - |
| 04.11.2025 | 152,35 | 157,15 | 152,02 | 156,15 | 1,46% | - |
| 03.11.2025 | 153,73 | 154,68 | 151,25 | 153,90 | -0,19% | - |
| 31.10.2025 | 154,05 | 155,43 | 152,58 | 154,20 | -0,76% | - |
| 30.10.2025 | 155,30 | 155,40 | 155,25 | 155,38 | 0,13% | - |
| 29.10.2025 | 157,45 | 157,68 | 154,95 | 155,18 | -0,85% | - |
| 28.10.2025 | 160,98 | 161,77 | 156,50 | 156,50 | -2,76% | - |
| 27.10.2025 | 161,68 | 161,85 | 159,73 | 160,95 | -0,06% | - |
| 24.10.2025 | 162,30 | 162,68 | 160,63 | 161,05 | -1,12% | - |
| 23.10.2025 | 163,50 | 163,60 | 162,85 | 162,88 | 0,32% | - |
| 22.10.2025 | 163,15 | 163,70 | 161,50 | 162,35 | -0,64% | - |
| 21.10.2025 | 163,25 | 163,40 | 163,00 | 163,40 | 0,15% | - |
| 20.10.2025 | 162,98 | 164,05 | 161,02 | 163,15 | 0,96% | - |
| 17.10.2025 | 158,93 | 163,75 | 158,13 | 161,60 | -3,49% | - |
| 16.10.2025 | 174,95 | 175,65 | 158,93 | 167,45 | -3,99% | 15,00 |
| 15.10.2025 | 178,13 | 178,33 | 172,95 | 174,40 | -1,86% | - |
| 14.10.2025 | 176,02 | 178,55 | 175,70 | 177,70 | 0,54% | - |
| 13.10.2025 | 180,18 | 180,75 | 176,18 | 176,75 | -0,25% | - |
| 10.10.2025 | 178,25 | 179,55 | 177,20 | 177,20 | -0,13% | - |
| 09.10.2025 | 177,23 | 179,10 | 176,18 | 177,43 | 1,13% | - |
| 08.10.2025 | 175,55 | 176,43 | 174,60 | 175,45 | 0,89% | - |
| 07.10.2025 | 172,05 | 175,10 | 172,05 | 173,90 | 1,70% | - |
| 06.10.2025 | 172,08 | 173,25 | 170,75 | 171,00 | 0,09% | - |
| 03.10.2025 | 170,68 | 172,20 | 169,88 | 170,85 | 0,44% | - |
| 02.10.2025 | 170,98 | 172,08 | 168,52 | 170,10 | -0,61% | - |
| 01.10.2025 | 170,58 | 172,20 | 169,75 | 171,15 | 0,82% | - |
| 30.09.2025 | 170,55 | 171,95 | 169,75 | 169,75 | -0,03% | 2,00 |
| 29.09.2025 | 170,75 | 171,33 | 168,70 | 169,80 | 0,30% | - |
| 26.09.2025 | 169,58 | 171,83 | 169,30 | 169,30 | -0,06% | - |
| 25.09.2025 | 170,13 | 172,00 | 168,95 | 169,40 | -0,03% | - |
| 24.09.2025 | 167,60 | 171,30 | 167,30 | 169,45 | 1,86% | - |
| 23.09.2025 | 166,95 | 168,23 | 165,93 | 166,35 | -0,24% | - |
| 22.09.2025 | 167,45 | 168,85 | 166,45 | 166,75 | -0,22% | - |
| 19.09.2025 | 166,60 | 167,93 | 166,43 | 167,13 | -0,55% | - |
| 18.09.2025 | 168,00 | 168,30 | 167,60 | 168,05 | 0,66% | - |
| 17.09.2025 | 166,02 | 168,10 | 165,90 | 166,95 | 0,35% | 7,00 |
| 16.09.2025 | 168,27 | 168,27 | 165,77 | 166,38 | -0,79% | - |
| 15.09.2025 | 173,18 | 173,48 | 167,70 | 167,70 | -2,50% | - |
| 11.09.2025 | 170,02 | 173,38 | 169,08 | 172,00 | 0,82% | - |
| 10.09.2025 | 172,88 | 172,88 | 169,30 | 170,60 | -0,79% | 45,00 |
| 09.09.2025 | 172,93 | 173,63 | 169,13 | 171,95 | 0,06% | - |
| 08.09.2025 | 173,98 | 174,15 | 171,30 | 171,85 | -0,95% | - |
| 05.09.2025 | 176,95 | 177,10 | 173,33 | 173,50 | -1,89% | - |
| 04.09.2025 | 176,27 | 177,63 | 175,85 | 176,85 | 1,06% | - |
| 03.09.2025 | 176,63 | 177,27 | 174,80 | 175,00 | -0,46% | - |
| 02.09.2025 | 175,80 | 177,52 | 175,50 | 175,80 | 0,37% | - |
| 01.09.2025 | 175,73 | 176,15 | 175,15 | 175,15 | -0,34% | - |
| 29.08.2025 | 176,75 | 177,95 | 175,50 | 175,75 | -0,45% | - |
| 28.08.2025 | 177,10 | 177,65 | 175,15 | 176,55 | -0,31% | - |
| 27.08.2025 | 177,70 | 178,95 | 177,10 | 177,10 | -0,17% | - |
| 26.08.2025 | 177,77 | 178,48 | 176,58 | 177,40 | -0,59% | - |
| 25.08.2025 | 179,83 | 180,13 | 178,08 | 178,45 | -0,67% | - |
| 22.08.2025 | 182,13 | 183,18 | 179,33 | 179,65 | -1,28% | - |
| 21.08.2025 | 181,40 | 182,08 | 180,10 | 181,98 | 0,47% | - |
| 20.08.2025 | 180,93 | 183,27 | 180,27 | 181,13 | 0,04% | - |
| 19.08.2025 | 177,83 | 181,48 | 177,43 | 181,05 | 1,70% | - |
| 18.08.2025 | 177,30 | 179,70 | 175,63 | 178,02 | 0,55% | - |
| 15.08.2025 | 177,90 | 178,73 | 177,05 | 177,05 | -0,28% | - |
| 14.08.2025 | 178,60 | 181,05 | 177,10 | 177,55 | -0,81% | - |
| 13.08.2025 | 174,95 | 179,43 | 174,65 | 179,00 | 2,21% | - |
| 12.08.2025 | 175,05 | 175,80 | 173,50 | 175,13 | -0,04% | - |
| 11.08.2025 | 174,80 | 176,30 | 174,25 | 175,20 | 0,20% | 50,00 |
| 08.08.2025 | 174,83 | 175,58 | 173,35 | 174,85 | 0,29% | - |
| 07.08.2025 | 175,10 | 176,25 | 173,40 | 174,35 | -0,36% | 15,00 |
| 06.08.2025 | 173,83 | 175,63 | 172,60 | 174,98 | 1,02% | - |
| 05.08.2025 | 172,45 | 174,10 | 172,10 | 173,20 | 0,67% | 15,00 |
| 04.08.2025 | 172,02 | 172,35 | 170,48 | 172,05 | 0,70% | - |
| 01.08.2025 | 173,85 | 173,85 | 169,83 | 170,85 | -2,08% | - |
| 31.07.2025 | 167,50 | 176,10 | 162,48 | 174,48 | -0,63% | 3,00 |
| 30.07.2025 | 176,05 | 177,30 | 174,75 | 175,58 | -0,01% | - |
| 29.07.2025 | 178,48 | 179,27 | 174,77 | 175,60 | -1,40% | 20,00 |
| 28.07.2025 | 180,48 | 181,02 | 177,70 | 178,10 | -0,59% | - |
| 25.07.2025 | 177,73 | 180,05 | 177,13 | 179,15 | 1,09% | - |
| 24.07.2025 | 177,52 | 178,68 | 176,90 | 177,23 | -0,55% | 50,00 |
| 23.07.2025 | 179,73 | 180,33 | 177,85 | 178,20 | -0,45% | - |
| 22.07.2025 | 179,75 | 181,77 | 178,38 | 179,00 | -0,33% | 16,00 |
| 21.07.2025 | 183,13 | 183,20 | 179,50 | 179,60 | -1,70% | - |
| 18.07.2025 | 181,83 | 183,10 | 181,10 | 182,70 | 0,37% | - |
| 17.07.2025 | 182,45 | 187,85 | 180,48 | 182,02 | -0,04% | 20,00 |