166,750€
0,39%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 167,27 | 167,30 | 166,60 | 166,88 | 0,47% | - |
| 30.07.2026 | 172,90 | 173,38 | 163,40 | 166,10 | -3,78% | 4.301,00 |
| 29.07.2026 | 168,70 | 174,38 | 167,13 | 172,63 | 2,34% | - |
| 28.07.2026 | 160,68 | 168,85 | 160,63 | 168,68 | 4,80% | - |
| 27.07.2026 | 158,60 | 162,73 | 158,10 | 160,95 | 1,26% | - |
| 24.07.2026 | 154,90 | 159,05 | 154,75 | 158,95 | 2,53% | - |
| 23.07.2026 | 152,77 | 155,35 | 151,95 | 155,02 | 0,34% | - |
| 22.07.2026 | 158,98 | 159,23 | 153,70 | 154,50 | -2,98% | - |
| 21.07.2026 | 159,58 | 165,48 | 158,90 | 159,25 | 0,09% | - |
| 20.07.2026 | 159,50 | 160,33 | 157,25 | 159,10 | -0,08% | 125,00 |
| 17.07.2026 | 158,55 | 162,70 | 158,35 | 159,23 | 0,02% | - |
| 16.07.2026 | 153,68 | 159,45 | 152,08 | 159,20 | 3,68% | 1.300,00 |
| 15.07.2026 | 156,05 | 156,45 | 153,20 | 153,55 | -1,57% | - |
| 14.07.2026 | 159,45 | 159,58 | 155,95 | 156,00 | -2,19% | - |
| 13.07.2026 | 155,65 | 160,15 | 155,52 | 159,50 | 2,10% | - |
| 10.07.2026 | 156,23 | 158,18 | 155,50 | 156,23 | -0,24% | - |
| 09.07.2026 | 157,25 | 157,25 | 155,02 | 156,60 | -0,06% | - |
| 08.07.2026 | 155,75 | 157,55 | 154,23 | 156,70 | 0,50% | 820,00 |
| 07.07.2026 | 152,43 | 157,27 | 152,27 | 155,93 | 2,13% | - |
| 06.07.2026 | 156,73 | 157,20 | 151,73 | 152,68 | -2,55% | - |
| 03.07.2026 | 156,55 | 156,75 | 156,25 | 156,68 | 0,50% | - |
| 02.07.2026 | 151,25 | 156,08 | 149,83 | 155,90 | 3,11% | - |
| 01.07.2026 | 145,75 | 152,50 | 145,60 | 151,20 | 3,69% | - |
| 30.06.2026 | 146,68 | 146,85 | 143,73 | 145,83 | 0,02% | - |
| 29.06.2026 | 149,33 | 149,33 | 144,77 | 145,80 | -1,77% | 560,00 |
| 26.06.2026 | 141,58 | 148,73 | 141,00 | 148,43 | 4,12% | 294,00 |
| 25.06.2026 | 146,60 | 147,43 | 142,55 | 142,55 | -2,48% | - |
| 24.06.2026 | 144,43 | 147,08 | 144,13 | 146,18 | 1,53% | - |
| 23.06.2026 | 138,83 | 144,73 | 138,08 | 143,98 | 2,77% | - |
| 22.06.2026 | 141,40 | 143,40 | 140,08 | 140,10 | -0,36% | - |
| 19.06.2026 | 141,43 | 141,68 | 140,60 | 140,60 | -0,53% | - |
| 18.06.2026 | 143,25 | 144,50 | 140,05 | 141,35 | -1,10% | - |
| 17.06.2026 | 143,63 | 145,70 | 142,40 | 142,93 | -0,49% | 920,00 |
| 16.06.2026 | 143,27 | 144,33 | 142,80 | 143,63 | 0,16% | - |
| 15.06.2026 | 146,70 | 147,23 | 142,73 | 143,40 | -1,63% | - |
| 12.06.2026 | 145,45 | 146,95 | 144,23 | 145,77 | 0,38% | - |
| 11.06.2026 | 145,35 | 146,40 | 144,80 | 145,23 | 0,28% | - |
| 10.06.2026 | 142,90 | 146,18 | 142,48 | 144,83 | 0,98% | 310,00 |
| 09.06.2026 | 141,18 | 144,52 | 139,68 | 143,43 | 1,86% | - |
| 08.06.2026 | 143,40 | 144,88 | 140,18 | 140,80 | -1,93% | 190,00 |
| 05.06.2026 | 138,10 | 144,23 | 137,68 | 143,58 | 3,42% | - |
| 04.06.2026 | 134,95 | 139,95 | 134,95 | 138,83 | 2,30% | - |
| 03.06.2026 | 138,83 | 138,93 | 135,00 | 135,70 | -2,23% | - |
| 02.06.2026 | 139,30 | 139,75 | 136,63 | 138,80 | -0,66% | - |
| 01.06.2026 | 136,80 | 139,73 | 136,63 | 139,73 | 1,91% | - |
| 29.05.2026 | 137,18 | 137,83 | 135,48 | 137,10 | 0,09% | - |
| 28.05.2026 | 138,30 | 139,15 | 136,80 | 136,98 | -0,63% | - |
| 27.05.2026 | 139,20 | 141,35 | 137,68 | 137,85 | -1,06% | - |
| 26.05.2026 | 141,95 | 142,23 | 139,23 | 139,33 | -2,14% | - |
| 25.05.2026 | 142,27 | 142,50 | 142,18 | 142,38 | 0,67% | - |
| 22.05.2026 | 142,52 | 143,02 | 140,38 | 141,43 | -0,46% | - |
| 21.05.2026 | 140,63 | 142,23 | 138,80 | 142,08 | 1,09% | 175,00 |
| 20.05.2026 | 143,20 | 144,13 | 140,35 | 140,55 | -1,82% | - |
| 19.05.2026 | 142,18 | 145,95 | 142,05 | 143,15 | 0,65% | - |
| 18.05.2026 | 137,65 | 142,58 | 137,40 | 142,23 | 2,60% | - |
| 15.05.2026 | 137,50 | 140,40 | 137,02 | 138,63 | 1,11% | - |
| 14.05.2026 | 136,13 | 138,48 | 135,63 | 137,10 | 0,88% | - |
| 13.05.2026 | 139,43 | 140,08 | 135,08 | 135,90 | -2,34% | - |
| 12.05.2026 | 137,08 | 140,60 | 136,73 | 139,15 | 1,46% | - |
| 11.05.2026 | 138,68 | 139,83 | 137,08 | 137,15 | -1,05% | - |
| 08.05.2026 | 141,77 | 141,90 | 138,08 | 138,60 | -2,17% | 360,00 |
| 07.05.2026 | 139,70 | 142,65 | 137,68 | 141,68 | 1,52% | - |
| 06.05.2026 | 143,05 | 145,00 | 139,40 | 139,55 | -2,41% | - |
| 05.05.2026 | 144,02 | 144,18 | 141,65 | 143,00 | -0,45% | - |
| 04.05.2026 | 141,85 | 144,35 | 141,00 | 143,65 | 0,49% | - |
| 30.04.2026 | 146,00 | 146,40 | 141,70 | 142,95 | -2,34% | 2.000,00 |
| 29.04.2026 | 146,33 | 147,02 | 145,00 | 146,38 | 0,36% | - |
| 28.04.2026 | 145,20 | 147,58 | 144,15 | 145,85 | 0,46% | 64,00 |
| 27.04.2026 | 145,05 | 147,52 | 144,35 | 145,18 | 0,02% | - |
| 24.04.2026 | 148,68 | 148,75 | 144,75 | 145,15 | -2,52% | - |
| 23.04.2026 | 149,33 | 150,10 | 147,45 | 148,90 | -0,67% | - |
| 22.04.2026 | 153,10 | 153,38 | 148,77 | 149,90 | -1,83% | - |
| 21.04.2026 | 148,10 | 152,70 | 148,00 | 152,70 | 3,18% | - |
| 20.04.2026 | 148,65 | 150,40 | 146,70 | 148,00 | -1,27% | - |
| 17.04.2026 | 155,10 | 155,70 | 149,35 | 149,90 | 1,66% | - |
| 16.04.2026 | 148,40 | 155,73 | 147,25 | 147,45 | -0,52% | 2.520,00 |
| 15.04.2026 | 146,52 | 149,02 | 146,35 | 148,23 | 1,14% | - |
| 14.04.2026 | 147,48 | 148,33 | 145,60 | 146,55 | -0,69% | - |
| 13.04.2026 | 142,88 | 147,63 | 142,35 | 147,58 | 3,31% | - |
| 10.04.2026 | 147,98 | 148,25 | 140,90 | 142,85 | -3,45% | - |
| 09.04.2026 | 149,73 | 149,88 | 147,05 | 147,95 | -1,79% | - |
| 08.04.2026 | 148,00 | 151,33 | 146,98 | 150,65 | 1,18% | - |
| 07.04.2026 | 151,52 | 152,08 | 148,70 | 148,90 | -1,65% | - |
| 02.04.2026 | 146,90 | 152,65 | 146,88 | 151,40 | 2,06% | - |
| 01.04.2026 | 150,38 | 150,88 | 147,63 | 148,35 | -1,13% | 1.560,00 |
| 31.03.2026 | 153,77 | 154,23 | 148,63 | 150,05 | -1,51% | - |
| 30.03.2026 | 147,33 | 153,33 | 147,30 | 152,35 | 3,66% | - |
| 27.03.2026 | 151,45 | 151,65 | 146,83 | 146,98 | -2,67% | - |
| 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% | - |