213,800€
1,62%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 210,30 | 214,85 | 210,20 | 214,10 | 1,71% | - |
| 20.11.2024 | 209,05 | 211,15 | 208,90 | 210,50 | 1,06% | 36,00 |
| 19.11.2024 | 211,25 | 211,90 | 207,90 | 208,30 | -1,35% | - |
| 18.11.2024 | 210,90 | 212,25 | 209,65 | 211,15 | 0,05% | 9,00 |
| 15.11.2024 | 209,15 | 211,60 | 208,40 | 211,05 | 0,26% | - |
| 14.11.2024 | 213,75 | 215,40 | 210,50 | 210,50 | -1,54% | - |
| 13.11.2024 | 211,50 | 214,30 | 211,40 | 213,80 | 0,90% | - |
| 12.11.2024 | 210,10 | 213,75 | 210,00 | 211,90 | 0,86% | 30,00 |
| 11.11.2024 | 210,25 | 214,05 | 209,70 | 210,10 | -0,10% | 38,00 |
| 08.11.2024 | 207,05 | 211,50 | 206,75 | 210,30 | 1,82% | 49,00 |
| 07.11.2024 | 207,90 | 208,80 | 205,60 | 206,55 | -0,65% | - |
| 06.11.2024 | 209,90 | 214,50 | 206,30 | 207,90 | 2,54% | - |
| 05.11.2024 | 203,25 | 203,50 | 201,90 | 202,75 | -0,30% | - |
| 04.11.2024 | 201,15 | 203,60 | 200,45 | 203,35 | 0,96% | - |
| 01.11.2024 | 200,85 | 203,55 | 197,85 | 201,43 | 0,35% | - |
| 31.10.2024 | 204,00 | 204,00 | 199,13 | 200,73 | -1,41% | 100,00 |
| 30.10.2024 | 204,80 | 205,70 | 201,33 | 203,60 | -2,54% | - |
| 29.10.2024 | 205,40 | 209,70 | 204,95 | 208,90 | -0,07% | - |
| 28.10.2024 | 205,40 | 209,05 | 202,08 | 209,05 | 1,95% | - |
| 25.10.2024 | 205,55 | 206,55 | 204,40 | 205,05 | -0,17% | - |
| 24.10.2024 | 206,70 | 207,45 | 204,90 | 205,40 | -0,87% | - |
| 23.10.2024 | 204,70 | 208,90 | 204,65 | 207,20 | 0,78% | - |
| 22.10.2024 | 204,90 | 205,90 | 203,20 | 205,60 | 0,12% | - |
| 21.10.2024 | 206,70 | 207,95 | 204,30 | 205,35 | -0,70% | - |
| 18.10.2024 | 209,90 | 210,40 | 205,80 | 206,80 | -1,36% | - |
| 17.10.2024 | 209,70 | 214,85 | 207,15 | 209,65 | -0,17% | 452,00 |
| 16.10.2024 | 207,55 | 210,35 | 206,35 | 210,00 | 1,13% | - |
| 15.10.2024 | 208,10 | 210,85 | 207,50 | 207,65 | -0,69% | 14,00 |
| 14.10.2024 | 205,70 | 209,10 | 205,15 | 209,10 | 1,58% | 725,00 |
| 11.10.2024 | 204,30 | 206,10 | 203,80 | 205,85 | 0,68% | 200,00 |
| 10.10.2024 | 207,10 | 208,95 | 203,75 | 204,45 | -1,40% | - |
| 09.10.2024 | 203,90 | 207,95 | 203,70 | 207,35 | 1,62% | - |
| 08.10.2024 | 200,02 | 204,40 | 199,63 | 204,05 | 1,78% | - |
| 07.10.2024 | 202,45 | 202,45 | 199,77 | 200,48 | -0,95% | - |
| 04.10.2024 | 200,55 | 203,20 | 200,43 | 202,40 | 0,62% | 147,00 |
| 03.10.2024 | 201,95 | 202,65 | 199,38 | 201,15 | -0,37% | - |
| 02.10.2024 | 201,60 | 202,15 | 199,93 | 201,90 | 0,30% | - |
| 01.10.2024 | 200,05 | 202,95 | 200,02 | 201,30 | 0,45% | - |
| 30.09.2024 | 200,45 | 200,70 | 198,93 | 200,40 | -0,15% | - |
| 27.09.2024 | 200,73 | 201,60 | 199,63 | 200,70 | 0,17% | 40,00 |
| 26.09.2024 | 201,50 | 202,05 | 199,25 | 200,35 | -0,47% | - |
| 25.09.2024 | 198,90 | 201,30 | 198,77 | 201,30 | 0,83% | - |
| 24.09.2024 | 202,00 | 202,30 | 199,10 | 199,65 | -1,19% | - |
| 23.09.2024 | 200,52 | 202,05 | 200,13 | 202,05 | 1,14% | - |
| 20.09.2024 | 201,05 | 201,45 | 199,10 | 199,77 | -0,46% | 50,00 |
| 19.09.2024 | 203,75 | 205,15 | 200,52 | 200,70 | -1,42% | - |
| 18.09.2024 | 205,40 | 205,55 | 201,30 | 203,60 | -0,83% | - |
| 17.09.2024 | 207,70 | 208,60 | 204,55 | 205,30 | -1,16% | 200,00 |
| 16.09.2024 | 207,00 | 208,70 | 206,40 | 207,70 | 0,14% | - |
| 13.09.2024 | 207,50 | 208,00 | 205,45 | 207,40 | -0,17% | - |
| 12.09.2024 | 207,40 | 208,70 | 206,25 | 207,75 | -0,07% | - |
| 11.09.2024 | 209,30 | 210,30 | 204,15 | 207,90 | -1,12% | - |
| 10.09.2024 | 208,45 | 210,55 | 208,30 | 210,25 | 0,60% | - |
| 09.09.2024 | 205,70 | 209,60 | 205,70 | 209,00 | 1,68% | - |
| 06.09.2024 | 205,90 | 207,50 | 204,30 | 205,55 | -0,05% | - |
| 05.09.2024 | 208,20 | 209,70 | 204,95 | 205,65 | -1,56% | 200,00 |
| 04.09.2024 | 206,45 | 209,60 | 206,30 | 208,90 | 0,92% | - |
| 03.09.2024 | 205,35 | 208,50 | 204,30 | 207,00 | 0,68% | - |
| 02.09.2024 | 205,80 | 205,85 | 205,05 | 205,60 | -0,15% | - |
| 30.08.2024 | 204,80 | 205,95 | 203,45 | 205,90 | 0,78% | - |
| 29.08.2024 | 203,40 | 205,55 | 202,75 | 204,30 | 0,49% | - |
| 28.08.2024 | 203,15 | 205,30 | 202,70 | 203,30 | 0,49% | - |
| 27.08.2024 | 200,10 | 202,80 | 200,10 | 202,30 | 0,57% | 200,00 |
| 26.08.2024 | 199,68 | 201,70 | 199,43 | 201,15 | 0,80% | - |
| 23.08.2024 | 203,05 | 204,05 | 197,98 | 199,55 | -1,70% | - |
| 22.08.2024 | 201,30 | 203,10 | 200,93 | 203,00 | 0,92% | - |
| 21.08.2024 | 201,55 | 202,50 | 200,43 | 201,15 | -0,17% | - |
| 20.08.2024 | 201,50 | 202,30 | 200,80 | 201,50 | 0,10% | - |
| 19.08.2024 | 200,68 | 201,85 | 200,63 | 201,30 | -0,05% | - |
| 16.08.2024 | 201,45 | 202,75 | 200,58 | 201,40 | -0,05% | - |
| 15.08.2024 | 201,25 | 204,35 | 200,13 | 201,50 | 0,40% | - |
| 14.08.2024 | 198,10 | 200,90 | 196,90 | 200,70 | 1,48% | - |
| 13.08.2024 | 198,05 | 199,65 | 197,20 | 197,77 | -0,32% | - |
| 12.08.2024 | 201,60 | 202,05 | 198,10 | 198,40 | -1,56% | 70,00 |
| 09.08.2024 | 200,85 | 202,25 | 200,02 | 201,55 | 0,30% | - |
| 08.08.2024 | 199,05 | 201,75 | 198,43 | 200,95 | 0,66% | - |
| 07.08.2024 | 200,35 | 203,20 | 198,68 | 199,63 | 0,45% | - |
| 06.08.2024 | 199,52 | 201,90 | 198,13 | 198,73 | 0,76% | 147,00 |
| 05.08.2024 | 203,20 | 206,90 | 196,38 | 197,23 | -3,91% | 60,00 |
| 02.08.2024 | 206,75 | 208,75 | 202,60 | 205,25 | -1,39% | - |
| 01.08.2024 | 205,95 | 208,15 | 205,45 | 208,15 | 1,22% | - |
| 31.07.2024 | 205,65 | 206,65 | 204,10 | 205,65 | -0,05% | - |
| 30.07.2024 | 203,05 | 206,40 | 202,65 | 205,75 | 1,33% | - |
| 29.07.2024 | 201,10 | 203,20 | 200,75 | 203,05 | 1,12% | - |
| 26.07.2024 | 199,58 | 202,35 | 199,15 | 200,80 | 0,83% | 13,00 |
| 25.07.2024 | 199,95 | 202,80 | 199,15 | 199,15 | -0,75% | 10,00 |
| 24.07.2024 | 201,45 | 203,15 | 200,23 | 200,65 | -0,59% | - |
| 23.07.2024 | 200,93 | 204,15 | 200,73 | 201,85 | 0,37% | - |
| 22.07.2024 | 199,05 | 202,10 | 198,95 | 201,10 | 0,92% | - |
| 19.07.2024 | 199,75 | 203,05 | 198,58 | 199,27 | -0,16% | 10,00 |
| 18.07.2024 | 202,05 | 202,85 | 196,77 | 199,60 | -1,11% | - |
| 17.07.2024 | 200,65 | 202,80 | 198,63 | 201,85 | 0,57% | 320,00 |
| 16.07.2024 | 200,90 | 202,20 | 200,40 | 200,70 | 0,14% | - |
| 15.07.2024 | 200,95 | 201,35 | 200,15 | 200,43 | 0,09% | - |
| 12.07.2024 | 200,33 | 201,50 | 199,45 | 200,25 | 0,55% | - |
| 11.07.2024 | 198,27 | 199,98 | 196,98 | 199,15 | 0,38% | - |
| 10.07.2024 | 195,85 | 198,40 | 195,52 | 198,40 | 1,30% | - |
| 09.07.2024 | 198,13 | 198,38 | 195,52 | 195,85 | -1,07% | - |
| 08.07.2024 | 197,23 | 198,80 | 197,05 | 197,98 | 0,35% | 11,00 |
| 05.07.2024 | 197,55 | 197,63 | 195,75 | 197,27 | -0,18% | - |