151,400€
0,56%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 151,45 | 151,50 | 151,35 | 151,40 | 0,26% | - |
| 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% | - |
| 06.01.2026 | 159,88 | 160,35 | 158,15 | 158,55 | -0,63% | 275,00 |
| 05.01.2026 | 156,50 | 160,00 | 155,15 | 159,55 | 2,80% | - |
| 02.01.2026 | 157,95 | 158,65 | 155,15 | 155,20 | -1,99% | - |
| 30.12.2025 | 159,18 | 159,52 | 158,35 | 158,35 | -0,74% | - |
| 29.12.2025 | 158,77 | 159,98 | 157,88 | 159,52 | 1,48% | - |
| 23.12.2025 | 157,43 | 157,58 | 157,05 | 157,20 | -0,49% | - |
| 22.12.2025 | 158,13 | 158,63 | 155,95 | 157,98 | 0,21% | - |
| 19.12.2025 | 158,58 | 159,15 | 157,27 | 157,65 | -0,74% | - |
| 18.12.2025 | 158,95 | 159,95 | 157,70 | 158,83 | -0,45% | - |
| 17.12.2025 | 159,55 | 160,23 | 159,55 | 159,55 | 0,25% | - |
| 16.12.2025 | 158,55 | 159,23 | 158,40 | 159,15 | 0,25% | - |
| 15.12.2025 | 159,18 | 159,30 | 157,88 | 158,75 | 1,58% | - |
| 12.12.2025 | 156,33 | 156,45 | 156,00 | 156,27 | -0,33% | - |
| 11.12.2025 | 153,73 | 157,45 | 153,45 | 156,80 | 0,61% | - |
| 10.12.2025 | 155,83 | 155,85 | 155,83 | 155,85 | 0,23% | - |
| 09.12.2025 | 155,95 | 157,08 | 155,50 | 155,50 | -0,40% | - |
| 08.12.2025 | 156,18 | 156,35 | 155,25 | 156,13 | 0,18% | - |
| 05.12.2025 | 157,48 | 157,85 | 154,95 | 155,85 | -1,06% | - |
| 04.12.2025 | 157,83 | 157,90 | 157,27 | 157,52 | 0,49% | - |
| 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% | - |