217,774$
-0,40%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 217,69 | 218,52 | 217,69 | 217,98 | -0,30% | - |
| 30.06.2025 | 216,64 | 219,33 | 215,16 | 218,64 | 0,77% | 2.394.510,00 |
| 27.06.2025 | 216,19 | 218,98 | 216,12 | 216,97 | 0,44% | 2.378.676,00 |
| 26.06.2025 | 216,31 | 217,28 | 215,03 | 216,02 | -0,13% | 2.178.966,00 |
| 25.06.2025 | 218,83 | 219,36 | 216,11 | 216,31 | -1,53% | 1.743.219,00 |
| 24.06.2025 | 218,48 | 220,32 | 215,34 | 219,67 | 0,26% | 1.576.224,00 |
| 23.06.2025 | 217,63 | 219,16 | 214,81 | 219,11 | 1,34% | 1.964.140,00 |
| 20.06.2025 | 214,88 | 218,31 | 214,38 | 216,21 | 0,88% | 4.678.795,00 |
| 18.06.2025 | 216,16 | 216,52 | 213,81 | 214,32 | -0,79% | 2.510.958,00 |
| 17.06.2025 | 217,00 | 217,00 | 215,20 | 216,03 | -0,28% | 3.220.523,00 |
| 16.06.2025 | 217,73 | 219,21 | 216,07 | 216,63 | -0,35% | 2.624.856,00 |
| 13.06.2025 | 218,72 | 219,69 | 216,92 | 217,38 | -0,92% | 1.574.516,00 |
| 12.06.2025 | 216,44 | 219,43 | 216,13 | 219,40 | 0,97% | 2.135.131,00 |
| 11.06.2025 | 216,98 | 218,44 | 213,72 | 217,29 | -0,38% | 2.938.295,00 |
| 10.06.2025 | 222,38 | 222,57 | 217,19 | 218,12 | -1,98% | 2.930.613,00 |
| 09.06.2025 | 228,50 | 229,04 | 219,23 | 222,52 | -3,26% | 2.528.473,00 |
| 06.06.2025 | 229,98 | 231,36 | 229,30 | 230,01 | 0,50% | 1.059.969,00 |
| 05.06.2025 | 232,97 | 233,50 | 227,33 | 228,86 | -1,49% | 1.764.441,00 |
| 04.06.2025 | 235,38 | 235,38 | 232,26 | 232,32 | -1,08% | 1.337.030,00 |
| 03.06.2025 | 233,87 | 235,78 | 231,50 | 234,86 | 0,04% | 1.940.315,00 |
| 02.06.2025 | 231,44 | 234,81 | 230,41 | 234,76 | 0,47% | 1.425.634,00 |
| 30.05.2025 | 230,67 | 234,41 | 228,13 | 233,66 | 0,94% | 3.744.300,00 |
| 29.05.2025 | 228,60 | 231,62 | 228,21 | 231,49 | 0,86% | 994.136,00 |
| 28.05.2025 | 230,21 | 231,90 | 229,20 | 229,52 | -0,87% | 1.134.687,00 |
| 27.05.2025 | 230,26 | 231,83 | 228,59 | 231,53 | 0,96% | 1.314.373,00 |
| 23.05.2025 | 228,33 | 230,45 | 226,93 | 229,33 | 0,38% | 1.514.191,00 |
| 22.05.2025 | 228,55 | 229,99 | 226,02 | 228,47 | -0,24% | 1.664.406,00 |
| 21.05.2025 | 230,00 | 232,15 | 228,85 | 229,01 | -0,78% | 1.653.394,00 |
| 20.05.2025 | 231,87 | 232,43 | 230,01 | 230,81 | -0,44% | 1.479.070,00 |
| 19.05.2025 | 231,56 | 232,85 | 230,85 | 231,84 | 0,19% | 1.207.987,00 |
| 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 |