206,700€
2,17%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 228,80 | 229,75 | 222,80 | 223,10 | -2,36% | 34,00 |
| 03.03.2025 | 228,25 | 229,00 | 224,00 | 228,50 | -0,26% | 264,00 |
| 28.02.2025 | 225,80 | 229,10 | 225,15 | 229,10 | 1,60% | 66,00 |
| 27.02.2025 | 221,45 | 226,55 | 220,95 | 225,50 | 2,17% | - |
| 26.02.2025 | 223,65 | 223,95 | 220,65 | 220,70 | -0,85% | - |
| 25.02.2025 | 222,35 | 223,85 | 221,70 | 222,60 | 0,09% | - |
| 24.02.2025 | 220,00 | 223,85 | 219,30 | 222,40 | 1,14% | - |
| 21.02.2025 | 219,85 | 221,00 | 218,60 | 219,90 | 0,18% | - |
| 20.02.2025 | 221,25 | 221,35 | 219,00 | 219,50 | -0,99% | - |
| 19.02.2025 | 220,25 | 222,00 | 219,90 | 221,70 | 0,64% | - |
| 18.02.2025 | 218,85 | 220,95 | 218,25 | 220,30 | 0,66% | - |
| 17.02.2025 | 218,05 | 219,05 | 218,05 | 218,85 | 0,34% | - |
| 14.02.2025 | 221,10 | 221,15 | 218,05 | 218,10 | -1,25% | - |
| 13.02.2025 | 220,05 | 221,95 | 219,45 | 220,85 | 0,25% | 6,00 |
| 12.02.2025 | 220,05 | 220,30 | 218,50 | 220,30 | 0,14% | - |
| 11.02.2025 | 220,95 | 221,10 | 219,35 | 220,00 | -0,56% | - |
| 10.02.2025 | 220,45 | 221,65 | 218,80 | 221,25 | 0,43% | - |
| 07.02.2025 | 217,70 | 220,65 | 216,95 | 220,30 | 1,26% | 25,00 |
| 06.02.2025 | 217,40 | 219,05 | 217,05 | 217,55 | 0,35% | - |
| 05.02.2025 | 214,00 | 216,90 | 213,55 | 216,80 | 0,95% | - |
| 04.02.2025 | 212,65 | 215,80 | 210,75 | 214,75 | 0,87% | - |
| 03.02.2025 | 208,70 | 213,55 | 208,00 | 212,90 | 1,82% | 705,00 |
| 31.01.2025 | 212,95 | 213,80 | 207,75 | 209,10 | -1,41% | - |
| 30.01.2025 | 210,10 | 213,15 | 207,05 | 212,10 | 0,71% | - |
| 29.01.2025 | 211,55 | 212,70 | 210,50 | 210,60 | -0,52% | - |
| 28.01.2025 | 213,70 | 216,10 | 211,70 | 211,70 | -0,82% | - |
| 27.01.2025 | 207,70 | 214,60 | 206,20 | 213,45 | 2,30% | - |
| 24.01.2025 | 207,85 | 209,20 | 206,60 | 208,65 | -0,05% | - |
| 23.01.2025 | 208,65 | 209,65 | 207,40 | 208,75 | 0,02% | - |
| 22.01.2025 | 209,60 | 210,10 | 208,25 | 208,70 | -0,33% | - |
| 21.01.2025 | 207,75 | 209,55 | 207,15 | 209,40 | 0,96% | - |
| 20.01.2025 | 208,85 | 209,05 | 207,20 | 207,40 | -1,00% | - |
| 17.01.2025 | 210,40 | 212,00 | 208,75 | 209,50 | 0,29% | 50,00 |
| 16.01.2025 | 206,55 | 210,45 | 206,00 | 208,90 | 1,16% | - |
| 15.01.2025 | 207,40 | 210,30 | 205,95 | 206,50 | -0,34% | - |
| 14.01.2025 | 206,55 | 207,65 | 204,70 | 207,20 | 0,10% | - |
| 13.01.2025 | 204,30 | 208,35 | 202,80 | 207,00 | 1,42% | 15,00 |
| 10.01.2025 | 206,15 | 206,70 | 204,00 | 204,10 | -0,83% | - |
| 09.01.2025 | 204,90 | 206,05 | 204,50 | 205,80 | 0,44% | - |
| 08.01.2025 | 203,20 | 205,40 | 203,15 | 204,90 | 0,96% | - |
| 07.01.2025 | 200,30 | 204,20 | 199,83 | 202,95 | 1,15% | - |
| 06.01.2025 | 205,40 | 205,95 | 200,52 | 200,65 | -2,10% | - |
| 03.01.2025 | 205,85 | 211,50 | 204,70 | 204,95 | -0,51% | - |
| 02.01.2025 | 205,35 | 208,20 | 205,10 | 206,00 | 2,03% | - |
| 30.12.2024 | 204,05 | 204,60 | 201,75 | 201,90 | -1,37% | - |
| 27.12.2024 | 205,55 | 206,25 | 203,85 | 204,70 | 0,39% | - |
| 23.12.2024 | 203,25 | 204,20 | 201,70 | 203,90 | 0,34% | - |
| 20.12.2024 | 202,85 | 204,90 | 201,10 | 203,20 | 0,12% | - |
| 19.12.2024 | 202,70 | 204,40 | 201,58 | 202,95 | 0,25% | - |
| 18.12.2024 | 203,20 | 205,25 | 202,45 | 202,45 | -0,37% | - |