178,750€
0,96%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 181,13 | 184,85 | 179,15 | 182,10 | 0,12% | - |
| 15.07.2025 | 183,18 | 183,90 | 181,80 | 181,88 | -0,63% | - |
| 14.07.2025 | 180,68 | 183,35 | 180,58 | 183,02 | 1,15% | - |
| 11.07.2025 | 183,33 | 183,40 | 180,88 | 180,95 | -1,32% | - |
| 10.07.2025 | 182,08 | 184,05 | 181,83 | 183,38 | 0,38% | - |
| 09.07.2025 | 181,75 | 183,08 | 181,05 | 182,68 | 0,48% | - |
| 08.07.2025 | 181,75 | 183,63 | 181,10 | 181,80 | 0,03% | - |
| 07.07.2025 | 181,98 | 183,40 | 181,13 | 181,75 | 0,26% | - |
| 04.07.2025 | 181,77 | 181,98 | 181,13 | 181,27 | -0,82% | - |
| 03.07.2025 | 180,48 | 183,05 | 180,15 | 182,77 | 1,41% | - |
| 02.07.2025 | 185,20 | 185,80 | 178,98 | 180,23 | -2,55% | 316,00 |
| 01.07.2025 | 185,18 | 186,35 | 181,98 | 184,95 | -0,42% | - |
| 30.06.2025 | 185,93 | 187,43 | 184,20 | 185,73 | 0,18% | - |
| 27.06.2025 | 185,15 | 186,98 | 184,27 | 185,40 | 0,53% | - |
| 26.06.2025 | 185,43 | 186,05 | 183,50 | 184,43 | -0,61% | - |
| 25.06.2025 | 189,20 | 189,68 | 185,48 | 185,55 | -1,96% | - |
| 24.06.2025 | 190,18 | 191,02 | 185,88 | 189,25 | 0,04% | - |
| 23.06.2025 | 187,48 | 190,60 | 187,48 | 189,18 | 0,79% | - |
| 20.06.2025 | 185,63 | 189,52 | 185,50 | 187,70 | 1,62% | - |
| 19.06.2025 | 186,60 | 186,60 | 184,70 | 184,70 | -1,11% | - |
| 18.06.2025 | 188,02 | 188,52 | 185,77 | 186,77 | -0,68% | - |
| 17.06.2025 | 186,68 | 188,25 | 186,00 | 188,05 | 0,33% | - |
| 16.06.2025 | 188,48 | 188,93 | 186,45 | 187,43 | -0,39% | 20,00 |
| 13.06.2025 | 187,52 | 190,77 | 187,18 | 188,15 | -0,65% | - |
| 12.06.2025 | 187,88 | 189,52 | 185,90 | 189,38 | 0,07% | - |
| 11.06.2025 | 190,35 | 191,15 | 187,05 | 189,25 | -0,83% | - |
| 10.06.2025 | 194,80 | 195,33 | 190,13 | 190,83 | -2,05% | - |
| 09.06.2025 | 201,15 | 202,25 | 192,27 | 194,83 | -3,48% | - |
| 06.06.2025 | 200,73 | 203,05 | 200,73 | 201,85 | 0,89% | - |
| 05.06.2025 | 203,45 | 204,35 | 198,10 | 200,08 | -1,68% | - |
| 04.06.2025 | 206,70 | 206,90 | 203,50 | 203,50 | -1,55% | - |
| 03.06.2025 | 204,85 | 207,05 | 203,50 | 206,70 | 0,83% | - |
| 02.06.2025 | 204,25 | 205,00 | 201,95 | 205,00 | -0,34% | - |
| 30.05.2025 | 204,25 | 206,50 | 203,00 | 205,70 | 1,01% | - |
| 29.05.2025 | 207,15 | 207,15 | 201,35 | 203,65 | 0,15% | - |
| 28.05.2025 | 204,35 | 205,10 | 203,10 | 203,35 | -0,49% | - |
| 27.05.2025 | 203,55 | 205,25 | 201,10 | 204,35 | 0,27% | 121,00 |
| 26.05.2025 | 202,80 | 204,10 | 202,65 | 203,80 | 1,02% | - |
| 23.05.2025 | 201,60 | 203,05 | 198,93 | 201,75 | -0,39% | - |
| 22.05.2025 | 202,15 | 203,85 | 200,23 | 202,55 | 0,10% | 28,00 |
| 21.05.2025 | 203,00 | 204,75 | 201,40 | 202,35 | -1,10% | 10,00 |
| 20.05.2025 | 205,25 | 206,60 | 204,40 | 204,60 | -0,78% | - |
| 19.05.2025 | 205,95 | 207,20 | 202,95 | 206,20 | -0,63% | - |
| 16.05.2025 | 202,50 | 208,05 | 201,90 | 207,50 | 2,14% | - |
| 15.05.2025 | 198,05 | 203,40 | 197,05 | 203,15 | 1,97% | - |
| 14.05.2025 | 200,23 | 200,52 | 195,95 | 199,23 | -0,36% | 50,00 |
| 13.05.2025 | 202,60 | 205,50 | 199,83 | 199,95 | -2,34% | - |
| 12.05.2025 | 204,80 | 209,40 | 199,85 | 204,75 | 1,64% | - |
| 09.05.2025 | 203,65 | 203,80 | 200,90 | 201,45 | -1,03% | - |
| 08.05.2025 | 202,55 | 206,00 | 201,75 | 203,55 | 0,97% | - |
| 07.05.2025 | 201,10 | 202,35 | 199,83 | 201,60 | 1,14% | - |
| 06.05.2025 | 199,35 | 200,05 | 197,70 | 199,33 | -0,44% | - |
| 05.05.2025 | 200,20 | 200,60 | 197,38 | 200,20 | -0,45% | - |
| 02.05.2025 | 198,73 | 201,30 | 197,55 | 201,10 | 0,93% | - |
| 30.04.2025 | 195,00 | 199,50 | 192,58 | 199,25 | 2,18% | 206,00 |
| 29.04.2025 | 193,75 | 195,18 | 191,20 | 195,00 | 1,04% | 100,00 |
| 28.04.2025 | 193,08 | 194,95 | 192,23 | 193,00 | 0,01% | - |
| 25.04.2025 | 194,10 | 194,50 | 187,23 | 192,98 | 0,34% | 400,00 |
| 24.04.2025 | 192,68 | 193,05 | 189,50 | 192,33 | -0,49% | - |
| 23.04.2025 | 195,75 | 196,33 | 192,08 | 193,27 | 0,53% | - |
| 22.04.2025 | 184,85 | 192,73 | 183,43 | 192,25 | -0,65% | 59,00 |
| 17.04.2025 | 205,30 | 205,85 | 185,33 | 193,50 | -4,66% | 20,00 |
| 16.04.2025 | 202,60 | 207,00 | 201,85 | 202,95 | -1,50% | - |
| 15.04.2025 | 208,60 | 210,65 | 205,70 | 206,05 | -1,36% | - |
| 14.04.2025 | 206,00 | 210,60 | 205,05 | 208,90 | 1,56% | 15,00 |
| 11.04.2025 | 204,50 | 207,40 | 199,00 | 205,70 | 0,78% | - |
| 10.04.2025 | 209,20 | 209,80 | 200,30 | 204,10 | -2,67% | 2,00 |
| 09.04.2025 | 195,95 | 210,80 | 195,95 | 209,70 | 4,15% | - |
| 08.04.2025 | 207,15 | 212,30 | 198,60 | 201,35 | -1,73% | - |
| 07.04.2025 | 203,35 | 212,75 | 192,45 | 204,90 | -2,57% | - |
| 04.04.2025 | 219,90 | 225,30 | 209,50 | 210,30 | -5,10% | - |
| 03.04.2025 | 217,60 | 222,80 | 213,15 | 221,60 | -1,31% | - |
| 02.04.2025 | 225,75 | 226,10 | 222,40 | 224,55 | -0,16% | - |
| 01.04.2025 | 225,15 | 227,00 | 224,35 | 224,90 | -0,33% | - |
| 31.03.2025 | 222,55 | 226,75 | 221,75 | 225,65 | 3,41% | 75,00 |
| 28.03.2025 | 225,75 | 226,85 | 218,10 | 218,20 | -3,45% | - |
| 27.03.2025 | 222,25 | 226,35 | 219,85 | 226,00 | 3,46% | - |
| 26.03.2025 | 218,75 | 222,30 | 218,30 | 218,45 | 0,37% | - |
| 25.03.2025 | 217,20 | 220,60 | 216,80 | 217,65 | 0,09% | 9,00 |
| 24.03.2025 | 215,75 | 218,25 | 215,15 | 217,45 | 0,12% | - |
| 21.03.2025 | 215,50 | 218,40 | 213,60 | 217,20 | 0,35% | - |
| 20.03.2025 | 214,00 | 216,55 | 212,95 | 216,45 | 0,46% | 77,00 |
| 19.03.2025 | 212,30 | 216,75 | 211,95 | 215,45 | 2,16% | - |
| 18.03.2025 | 212,95 | 216,00 | 210,90 | 210,90 | -0,45% | - |
| 17.03.2025 | 212,55 | 216,45 | 210,10 | 211,85 | 0,93% | - |
| 14.03.2025 | 212,95 | 213,05 | 202,20 | 209,90 | -0,57% | - |
| 13.03.2025 | 211,05 | 213,70 | 204,85 | 211,10 | 4,96% | - |
| 12.03.2025 | 213,35 | 215,20 | 201,00 | 201,13 | -5,66% | 56,00 |
| 11.03.2025 | 217,90 | 217,95 | 209,60 | 213,20 | -2,13% | - |
| 10.03.2025 | 216,65 | 220,10 | 214,15 | 217,85 | 0,44% | - |
| 07.03.2025 | 218,45 | 219,00 | 215,65 | 216,90 | -1,03% | - |
| 06.03.2025 | 220,15 | 220,25 | 216,55 | 219,15 | -0,63% | 16,00 |
| 05.03.2025 | 223,90 | 224,00 | 218,35 | 220,55 | -1,14% | - |