174,478$
0,24%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 173,47 | 176,81 | 173,30 | 174,06 | 0,04% | - |
| 25.03.2026 | 173,50 | 174,39 | 170,03 | 173,99 | 0,53% | - |
| 24.03.2026 | 173,12 | 174,76 | 172,82 | 173,07 | -0,48% | - |
| 23.03.2026 | 177,91 | 177,91 | 173,90 | 173,90 | -0,38% | - |
| 20.03.2026 | 170,72 | 176,73 | 170,72 | 174,57 | 2,11% | - |
| 19.03.2026 | 170,03 | 172,26 | 169,77 | 170,95 | -0,10% | - |
| 18.03.2026 | 171,28 | 171,73 | 169,47 | 171,12 | -0,50% | - |
| 17.03.2026 | 174,15 | 176,58 | 171,14 | 171,98 | -0,98% | - |
| 16.03.2026 | 172,92 | 174,75 | 172,16 | 173,68 | 0,74% | - |
| 13.03.2026 | 171,53 | 173,33 | 171,21 | 172,39 | 0,84% | - |
| 12.03.2026 | 173,28 | 176,39 | 170,95 | 170,95 | -1,74% | - |
| 11.03.2026 | 174,29 | 175,21 | 171,69 | 173,98 | 0,07% | - |
| 10.03.2026 | 179,92 | 179,92 | 173,87 | 173,87 | -3,37% | - |
| 09.03.2026 | 178,38 | 181,08 | 178,13 | 179,93 | -1,85% | - |
| 06.03.2026 | 183,67 | 184,22 | 181,09 | 183,32 | -0,82% | - |
| 05.03.2026 | 184,24 | 186,86 | 183,93 | 184,83 | 0,07% | - |
| 04.03.2026 | 184,45 | 184,90 | 182,06 | 184,70 | 0,29% | - |
| 03.03.2026 | 185,34 | 185,89 | 182,13 | 184,17 | -1,16% | - |
| 02.03.2026 | 185,21 | 187,45 | 184,65 | 186,33 | -0,34% | - |
| 27.02.2026 | 183,81 | 186,96 | 183,80 | 186,96 | 0,96% | - |
| 26.02.2026 | 181,21 | 185,65 | 181,21 | 185,19 | 2,31% | - |
| 25.02.2026 | 178,36 | 181,52 | 178,36 | 181,01 | 1,41% | - |
| 24.02.2026 | 176,72 | 178,51 | 174,49 | 178,49 | 0,96% | - |
| 23.02.2026 | 178,52 | 180,59 | 176,68 | 176,79 | -1,38% | - |
| 20.02.2026 | 177,89 | 179,92 | 177,64 | 179,26 | 0,32% | - |
| 19.02.2026 | 177,62 | 179,21 | 176,73 | 178,68 | 0,35% | - |
| 18.02.2026 | 176,25 | 178,13 | 175,66 | 178,07 | 1,27% | - |
| 17.02.2026 | 174,53 | 177,76 | 174,43 | 175,83 | 0,97% | - |
| 13.02.2026 | 173,30 | 174,70 | 172,92 | 174,15 | 0,57% | - |
| 12.02.2026 | 173,15 | 175,53 | 170,40 | 173,16 | 0,02% | - |
| 11.02.2026 | 174,77 | 175,28 | 172,13 | 173,13 | -1,33% | - |
| 10.02.2026 | 172,53 | 176,10 | 172,53 | 175,46 | 2,61% | - |
| 09.02.2026 | 184,72 | 184,95 | 170,84 | 170,99 | -7,62% | - |
| 06.02.2026 | 188,55 | 188,72 | 184,65 | 185,10 | -1,31% | - |
| 05.02.2026 | 188,49 | 192,30 | 187,17 | 187,57 | -1,10% | - |
| 04.02.2026 | 188,72 | 193,22 | 187,32 | 189,66 | 0,67% | - |
| 03.02.2026 | 188,36 | 190,16 | 187,03 | 188,39 | 0,09% | - |
| 02.02.2026 | 187,89 | 191,28 | 187,73 | 188,23 | 0,19% | - |
| 30.01.2026 | 187,24 | 189,51 | 185,79 | 187,88 | -0,04% | - |
| 29.01.2026 | 183,52 | 188,77 | 181,28 | 187,96 | 5,56% | - |
| 28.01.2026 | 179,10 | 179,64 | 177,48 | 178,06 | -0,67% | - |
| 27.01.2026 | 183,63 | 183,63 | 178,55 | 179,27 | -2,43% | - |
| 26.01.2026 | 183,16 | 184,93 | 182,90 | 183,74 | 0,45% | - |
| 23.01.2026 | 180,32 | 182,91 | 179,81 | 182,91 | 1,31% | - |
| 22.01.2026 | 179,45 | 180,55 | 178,44 | 180,55 | 0,54% | - |
| 21.01.2026 | 180,97 | 181,74 | 178,28 | 179,58 | -0,71% | - |
| 20.01.2026 | 181,32 | 182,37 | 180,38 | 180,86 | -0,08% | - |
| 19.01.2026 | 180,09 | 181,19 | 179,87 | 181,00 | -0,38% | - |
| 16.01.2026 | 182,39 | 182,71 | 180,79 | 181,68 | -0,32% | - |
| 15.01.2026 | 184,06 | 184,10 | 181,98 | 182,27 | -0,56% | - |
| 14.01.2026 | 182,47 | 184,60 | 182,38 | 183,30 | 0,33% | - |
| 13.01.2026 | 184,55 | 185,24 | 181,83 | 182,70 | -1,58% | 2.165.803,00 |
| 12.01.2026 | 186,02 | 187,43 | 185,07 | 185,63 | -0,20% | 2.380.616,00 |
| 09.01.2026 | 186,67 | 187,70 | 185,59 | 186,01 | -0,48% | 1.994.387,00 |
| 08.01.2026 | 182,47 | 187,48 | 182,47 | 186,90 | 2,19% | 2.309.268,00 |
| 07.01.2026 | 185,00 | 185,54 | 181,36 | 182,90 | -1,42% | 2.272.263,00 |
| 06.01.2026 | 186,45 | 187,70 | 184,78 | 185,54 | -0,96% | 2.155.512,00 |
| 05.01.2026 | 181,11 | 187,61 | 180,61 | 187,34 | 2,67% | 3.209.156,00 |
| 02.01.2026 | 183,71 | 185,00 | 181,80 | 182,47 | -1,64% | 1.983.598,00 |
| 31.12.2025 | 187,43 | 187,44 | 185,49 | 185,52 | -0,98% | 1.191.871,00 |
| 30.12.2025 | 187,27 | 187,90 | 186,64 | 187,36 | -0,14% | 1.417.333,00 |
| 29.12.2025 | 187,37 | 188,50 | 187,01 | 187,63 | 0,34% | 1.555.094,00 |
| 26.12.2025 | 187,40 | 188,10 | 186,37 | 187,00 | -0,32% | 938.243,00 |
| 24.12.2025 | 185,75 | 188,12 | 185,46 | 187,60 | 0,91% | 973.485,00 |
| 23.12.2025 | 185,22 | 186,17 | 184,98 | 185,90 | 0,21% | 1.785.750,00 |
| 22.12.2025 | 184,67 | 186,42 | 184,43 | 185,51 | 0,44% | 2.252.048,00 |
| 19.12.2025 | 185,21 | 186,16 | 183,91 | 184,70 | -0,55% | 7.301.445,00 |
| 18.12.2025 | 186,54 | 187,24 | 185,35 | 185,73 | -0,34% | 2.898.166,00 |
| 17.12.2025 | 187,50 | 188,55 | 185,64 | 186,36 | -0,43% | 2.912.666,00 |
| 16.12.2025 | 187,49 | 188,75 | 186,55 | 187,17 | -0,07% | 2.936.212,00 |
| 15.12.2025 | 186,16 | 187,43 | 185,66 | 187,30 | 0,59% | 2.562.632,00 |
| 12.12.2025 | 183,47 | 186,24 | 183,07 | 186,21 | 1,49% | 2.929.426,00 |
| 11.12.2025 | 181,58 | 185,15 | 181,51 | 183,47 | 1,40% | 3.676.980,00 |
| 10.12.2025 | 181,02 | 182,02 | 180,01 | 180,93 | -0,18% | 2.788.471,00 |
| 09.12.2025 | 181,95 | 182,78 | 180,92 | 181,26 | -0,19% | 2.287.722,00 |
| 08.12.2025 | 180,95 | 182,56 | 180,00 | 181,60 | -0,12% | 2.994.207,00 |
| 05.12.2025 | 183,38 | 183,50 | 180,15 | 181,82 | -0,75% | 2.837.168,00 |
| 04.12.2025 | 184,16 | 185,05 | 182,43 | 183,20 | -0,36% | 3.144.655,00 |
| 03.12.2025 | 183,29 | 184,78 | 182,79 | 183,87 | 0,28% | 2.394.839,00 |
| 02.12.2025 | 183,91 | 184,80 | 181,87 | 183,36 | -0,35% | 2.395.054,00 |
| 01.12.2025 | 182,16 | 185,25 | 182,16 | 184,00 | 0,30% | 3.051.571,00 |
| 28.11.2025 | 182,00 | 184,33 | 182,00 | 183,45 | 0,41% | 1.309.171,00 |
| 26.11.2025 | 182,04 | 183,05 | 181,06 | 182,70 | 0,37% | 2.275.738,00 |
| 25.11.2025 | 180,70 | 182,37 | 179,82 | 182,02 | 1,35% | 2.158.414,00 |
| 24.11.2025 | 180,49 | 181,26 | 178,50 | 179,59 | -0,74% | 3.519.435,00 |
| 21.11.2025 | 180,04 | 182,32 | 179,23 | 180,92 | 1,10% | 3.230.813,00 |
| 20.11.2025 | 176,64 | 179,55 | 176,64 | 178,95 | 1,03% | 3.835.572,00 |
| 19.11.2025 | 180,52 | 180,76 | 176,66 | 177,13 | -1,73% | 2.258.590,00 |
| 18.11.2025 | 180,85 | 181,84 | 179,47 | 180,25 | -0,34% | 2.729.046,00 |
| 17.11.2025 | 183,13 | 183,69 | 180,62 | 180,87 | -1,06% | 3.202.243,00 |
| 14.11.2025 | 184,58 | 185,33 | 181,23 | 182,81 | -0,57% | 2.857.812,00 |
| 13.11.2025 | 182,89 | 184,33 | 182,54 | 183,85 | 0,58% | 2.381.939,00 |
| 12.11.2025 | 181,40 | 183,33 | 181,07 | 182,79 | 0,48% | 1.901.053,00 |
| 11.11.2025 | 178,55 | 182,12 | 178,14 | 181,92 | 2,13% | 2.719.753,00 |
| 10.11.2025 | 178,41 | 179,88 | 176,85 | 178,12 | -1,07% | 2.142.900,00 |
| 07.11.2025 | 176,57 | 180,57 | 175,62 | 180,05 | 1,97% | 2.902.747,00 |
| 06.11.2025 | 177,33 | 179,00 | 175,88 | 176,58 | -1,02% | 2.693.400,00 |
| 05.11.2025 | 180,95 | 182,09 | 178,35 | 178,40 | -1,16% | 2.548.538,00 |
| 04.11.2025 | 177,99 | 180,55 | 177,67 | 180,50 | 1,90% | 3.336.374,00 |
| 03.11.2025 | 175,90 | 178,06 | 174,18 | 177,13 | -0,57% | 4.468.113,00 |