231,299$
1,79%
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 | 227,55 | 231,90 | 226,80 | 231,39 | 1,83% | 2.422.470,00 |
| 15.05.2025 | 223,40 | 227,39 | 223,27 | 227,24 | 2,13% | 2.302.371,00 |
| 14.05.2025 | 224,63 | 224,63 | 219,80 | 222,51 | -0,56% | 2.335.885,00 |
| 13.05.2025 | 227,13 | 228,95 | 223,57 | 223,77 | -1,44% | 2.983.609,00 |
| 12.05.2025 | 226,83 | 227,25 | 222,21 | 227,03 | 0,08% | 1.661.946,00 |
| 09.05.2025 | 228,45 | 228,52 | 226,60 | 226,85 | -0,69% | 1.525.251,00 |
| 08.05.2025 | 228,00 | 231,26 | 227,83 | 228,43 | 0,23% | 1.886.875,00 |
| 07.05.2025 | 226,93 | 229,05 | 226,70 | 227,91 | 0,53% | 1.676.976,00 |
| 06.05.2025 | 225,49 | 227,55 | 224,84 | 226,70 | 0,06% | 1.689.131,00 |
| 05.05.2025 | 227,12 | 227,12 | 223,48 | 226,57 | -0,32% | 1.501.356,00 |
| 02.05.2025 | 225,94 | 227,57 | 224,72 | 227,29 | 1,47% | 1.355.556,00 |
| 01.05.2025 | 223,78 | 225,61 | 221,19 | 224,00 | -0,65% | 2.313.039,00 |
| 30.04.2025 | 222,65 | 226,28 | 219,24 | 225,47 | 1,56% | 3.264.015,00 |
| 29.04.2025 | 219,41 | 222,30 | 217,87 | 222,00 | 0,70% | 2.059.854,00 |
| 28.04.2025 | 219,60 | 221,64 | 219,44 | 220,46 | 0,56% | 2.196.860,00 |
| 25.04.2025 | 216,88 | 219,72 | 212,20 | 219,24 | 0,13% | 3.174.635,00 |
| 24.04.2025 | 218,98 | 219,13 | 215,45 | 218,96 | -0,04% | 1.792.928,00 |
| 23.04.2025 | 221,24 | 221,79 | 217,82 | 219,04 | -0,23% | 2.166.218,00 |
| 22.04.2025 | 215,87 | 220,21 | 213,44 | 219,55 | 3,51% | 2.482.999,00 |
| 21.04.2025 | 218,48 | 219,32 | 209,91 | 212,10 | -3,62% | 2.708.704,00 |
| 17.04.2025 | 218,77 | 224,78 | 213,32 | 220,07 | -4,86% | 4.377.641,00 |
| 16.04.2025 | 231,87 | 235,25 | 229,92 | 231,32 | -0,45% | 2.164.158,00 |
| 15.04.2025 | 237,70 | 238,12 | 232,01 | 232,36 | -2,09% | 2.406.579,00 |
| 14.04.2025 | 235,75 | 239,34 | 233,60 | 237,32 | 1,71% | 2.339.110,00 |
| 11.04.2025 | 229,02 | 234,76 | 226,83 | 233,34 | 2,00% | 2.500.153,00 |
| 10.04.2025 | 229,67 | 232,02 | 224,20 | 228,77 | -0,34% | 2.257.052,00 |
| 09.04.2025 | 218,93 | 230,85 | 217,56 | 229,56 | 4,04% | 2.858.942,00 |
| 08.04.2025 | 228,10 | 229,41 | 217,33 | 220,65 | -1,38% | 3.110.197,00 |
| 07.04.2025 | 228,59 | 233,22 | 222,55 | 223,74 | -2,81% | 6.027.212,00 |
| 04.04.2025 | 242,51 | 248,00 | 229,34 | 230,20 | -5,76% | 5.141.426,00 |
| 03.04.2025 | 241,64 | 246,53 | 241,21 | 244,27 | 0,26% | 2.117.312,00 |
| 02.04.2025 | 241,62 | 244,02 | 240,89 | 243,64 | -0,15% | 2.052.801,00 |
| 01.04.2025 | 243,50 | 245,10 | 242,17 | 244,00 | -0,01% | 1.937.698,00 |
| 31.03.2025 | 243,89 | 245,98 | 241,74 | 244,03 | 0,68% | 2.595.240,00 |
| 28.03.2025 | 243,67 | 243,83 | 241,49 | 242,39 | -0,42% | 2.431.082,00 |
| 27.03.2025 | 238,98 | 243,89 | 238,63 | 243,41 | 1,93% | 2.507.594,00 |
| 26.03.2025 | 236,99 | 239,23 | 236,96 | 238,80 | 0,92% | 1.873.697,00 |
| 25.03.2025 | 237,14 | 237,85 | 234,76 | 236,62 | 0,85% | 1.444.383,00 |
| 24.03.2025 | 233,83 | 235,78 | 232,84 | 234,62 | 0,99% | 2.226.478,00 |
| 21.03.2025 | 233,04 | 233,95 | 231,26 | 232,31 | -0,45% | 3.067.283,00 |
| 20.03.2025 | 232,51 | 234,06 | 231,04 | 233,37 | 0,34% | 1.713.913,00 |
| 19.03.2025 | 231,97 | 233,09 | 230,52 | 232,57 | 0,18% | 1.598.604,00 |
| 18.03.2025 | 232,74 | 234,22 | 231,59 | 232,16 | -0,32% | 1.510.776,00 |
| 17.03.2025 | 230,80 | 233,38 | 230,33 | 232,91 | 0,60% | 1.603.155,00 |
| 14.03.2025 | 229,94 | 231,89 | 229,30 | 231,53 | 0,69% | 1.721.149,00 |
| 13.03.2025 | 229,91 | 231,96 | 228,65 | 229,94 | 0,06% | 1.596.194,00 |
| 12.03.2025 | 232,32 | 232,88 | 228,24 | 229,81 | -1,42% | 1.828.823,00 |
| 11.03.2025 | 235,94 | 236,20 | 231,89 | 233,11 | -1,32% | 2.572.629,00 |
| 10.03.2025 | 234,15 | 238,57 | 234,15 | 236,22 | 0,31% | 2.184.449,00 |
| 07.03.2025 | 235,03 | 236,98 | 233,83 | 235,49 | -0,39% | 1.671.920,00 |
| 06.03.2025 | 236,16 | 237,26 | 234,54 | 236,41 | -0,58% | 2.043.829,00 |
| 05.03.2025 | 236,13 | 239,05 | 235,46 | 237,80 | 0,44% | 1.728.200,00 |
| 04.03.2025 | 240,00 | 241,84 | 236,38 | 236,77 | -1,13% | 2.116.558,00 |
| 03.03.2025 | 236,29 | 239,81 | 235,08 | 239,48 | 0,69% | 2.009.342,00 |
| 28.02.2025 | 236,74 | 237,97 | 234,44 | 237,84 | 1,38% | 2.361.392,00 |
| 27.02.2025 | 231,48 | 236,00 | 231,48 | 234,61 | 1,32% | 1.614.824,00 |
| 26.02.2025 | 233,57 | 234,21 | 231,36 | 231,56 | -1,13% | 1.372.446,00 |
| 25.02.2025 | 234,14 | 235,18 | 232,86 | 234,20 | 0,58% | 2.253.304,00 |
| 24.02.2025 | 231,00 | 234,62 | 229,25 | 232,85 | 1,23% | 1.880.584,00 |
| 21.02.2025 | 230,07 | 231,36 | 229,26 | 230,01 | -0,24% | 2.193.747,00 |
| 20.02.2025 | 229,99 | 231,35 | 228,30 | 230,57 | -0,24% | 1.786.955,00 |
| 19.02.2025 | 230,04 | 231,72 | 229,37 | 231,13 | 0,43% | 2.042.519,00 |
| 18.02.2025 | 228,46 | 230,80 | 227,91 | 230,14 | 0,57% | 1.394.262,00 |
| 14.02.2025 | 231,60 | 231,81 | 228,77 | 228,83 | -0,98% | 1.691.925,00 |
| 13.02.2025 | 229,22 | 231,64 | 228,91 | 231,10 | 0,93% | 1.567.554,00 |
| 12.02.2025 | 226,87 | 229,05 | 226,39 | 228,97 | 0,43% | 2.045.015,00 |
| 11.02.2025 | 227,98 | 228,58 | 226,95 | 228,00 | -0,02% | 2.084.959,00 |
| 10.02.2025 | 227,37 | 228,47 | 225,46 | 228,05 | 0,29% | 1.698.958,00 |
| 07.02.2025 | 225,94 | 228,02 | 225,64 | 227,40 | 0,62% | 2.210.347,00 |
| 06.02.2025 | 226,45 | 227,43 | 225,20 | 226,00 | 0,22% | 2.955.759,00 |
| 05.02.2025 | 224,37 | 225,72 | 222,54 | 225,51 | 1,09% | 2.407.200,00 |
| 04.02.2025 | 219,63 | 224,12 | 219,08 | 223,07 | 1,72% | 4.763.417,00 |
| 03.02.2025 | 216,00 | 219,72 | 214,77 | 219,29 | 1,11% | 2.677.996,00 |
| 31.01.2025 | 219,12 | 219,86 | 215,64 | 216,88 | -1,79% | 2.345.986,00 |
| 30.01.2025 | 223,50 | 223,50 | 215,53 | 220,83 | 0,69% | 2.709.020,00 |
| 29.01.2025 | 219,52 | 221,62 | 219,08 | 219,31 | -0,71% | 1.668.951,00 |
| 28.01.2025 | 223,58 | 224,49 | 220,73 | 220,88 | -1,32% | 1.839.420,00 |
| 27.01.2025 | 219,32 | 224,14 | 219,32 | 223,84 | 2,23% | 1.663.391,00 |
| 24.01.2025 | 216,68 | 219,57 | 216,16 | 218,96 | 0,70% | 2.024.226,00 |
| 23.01.2025 | 217,33 | 218,48 | 215,51 | 217,43 | 0,04% | 2.115.214,00 |
| 22.01.2025 | 218,70 | 218,96 | 215,37 | 217,34 | -0,40% | 1.759.793,00 |
| 21.01.2025 | 215,44 | 218,34 | 215,40 | 218,22 | 1,39% | 2.610.444,00 |
| 17.01.2025 | 216,46 | 217,30 | 214,97 | 215,23 | -0,49% | 2.007.091,00 |
| 16.01.2025 | 212,80 | 216,80 | 212,80 | 216,29 | 1,74% | 2.074.482,00 |
| 15.01.2025 | 214,43 | 214,43 | 211,97 | 212,59 | -0,37% | 2.368.202,00 |
| 14.01.2025 | 211,50 | 214,01 | 210,16 | 213,37 | 0,88% | 2.912.553,00 |
| 13.01.2025 | 208,52 | 212,87 | 207,21 | 211,50 | 1,14% | 4.279.016,00 |
| 10.01.2025 | 209,76 | 211,99 | 208,94 | 209,11 | -1,06% | 2.234.930,00 |
| 08.01.2025 | 210,49 | 211,83 | 209,31 | 211,35 | 0,65% | 1.563.119,00 |
| 07.01.2025 | 209,97 | 211,95 | 209,08 | 209,98 | 0,72% | 1.443.653,00 |
| 06.01.2025 | 210,88 | 211,78 | 208,10 | 208,48 | -1,32% | 1.355.672,00 |
| 03.01.2025 | 212,59 | 213,75 | 210,66 | 211,27 | -0,03% | 1.052.190,00 |
| 02.01.2025 | 213,62 | 214,59 | 210,96 | 211,34 | -0,50% | 1.632.104,00 |
| 31.12.2024 | 212,27 | 213,06 | 211,33 | 212,41 | 0,20% | 1.515.208,00 |
| 30.12.2024 | 211,93 | 213,07 | 209,92 | 211,98 | -0,70% | 1.452.214,00 |
| 27.12.2024 | 213,41 | 214,85 | 212,57 | 213,47 | -0,34% | 1.622.237,00 |
| 26.12.2024 | 213,85 | 214,70 | 212,73 | 214,20 | 0,07% | 1.078.080,00 |
| 24.12.2024 | 212,73 | 214,47 | 211,00 | 214,04 | 0,88% | 561.074,00 |
| 23.12.2024 | 211,02 | 212,38 | 209,63 | 212,17 | 0,20% | 2.270.947,00 |
| 20.12.2024 | 210,75 | 214,05 | 210,06 | 211,74 | 0,66% | 3.010.741,00 |