170,800€
0,62%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 170,58 | 170,77 | 169,75 | 170,70 | 0,56% | - |
| 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 |
| 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 |