188,359$
-0,02%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 177,90 | 179,30 | 176,10 | 178,15 | -0,29% | 4.252.186,00 |
| 30.10.2025 | 180,72 | 181,48 | 178,31 | 178,67 | -0,73% | 4.477.775,00 |
| 29.10.2025 | 180,99 | 182,80 | 179,26 | 179,99 | -1,55% | 3.851.138,00 |
| 28.10.2025 | 187,00 | 187,62 | 182,73 | 182,82 | -2,56% | 2.990.215,00 |
| 27.10.2025 | 186,87 | 188,39 | 185,75 | 187,62 | 0,57% | 2.679.344,00 |
| 24.10.2025 | 188,15 | 188,53 | 186,42 | 186,55 | -0,87% | 2.119.690,00 |
| 23.10.2025 | 189,35 | 189,35 | 187,34 | 188,19 | -0,59% | 2.447.560,00 |
| 22.10.2025 | 189,07 | 189,99 | 187,61 | 189,31 | 0,19% | 2.740.028,00 |
| 21.10.2025 | 189,25 | 191,07 | 188,12 | 188,95 | -0,51% | 2.751.731,00 |
| 20.10.2025 | 189,90 | 191,05 | 187,65 | 189,91 | 0,08% | 2.899.624,00 |
| 17.10.2025 | 186,37 | 190,66 | 186,37 | 189,77 | 1,76% | - |
| 16.10.2025 | 193,95 | 196,50 | 185,12 | 186,48 | -8,52% | 8.749.232,00 |
| 15.10.2025 | 205,29 | 206,04 | 201,12 | 203,85 | -1,53% | 3.115.710,00 |
| 14.10.2025 | 205,77 | 207,28 | 204,51 | 207,02 | 0,81% | 2.012.977,00 |
| 13.10.2025 | 205,51 | 207,00 | 203,77 | 205,36 | -0,80% | 2.659.994,00 |
| 10.10.2025 | 207,29 | 207,83 | 205,74 | 207,02 | 0,50% | 2.840.988,00 |
| 09.10.2025 | 207,00 | 207,50 | 204,57 | 206,00 | 0,61% | 3.193.306,00 |
| 08.10.2025 | 204,22 | 205,03 | 203,05 | 204,75 | 0,45% | 2.656.114,00 |
| 07.10.2025 | 202,20 | 204,00 | 201,36 | 203,84 | 1,24% | 1.829.681,00 |
| 06.10.2025 | 201,11 | 201,78 | 199,78 | 201,34 | 0,10% | 1.491.107,00 |
| 03.10.2025 | 199,24 | 202,12 | 199,24 | 201,14 | 0,79% | 2.291.213,00 |
| 02.10.2025 | 199,03 | 201,60 | 197,81 | 199,57 | -0,85% | 1.996.594,00 |
| 01.10.2025 | 200,64 | 201,87 | 200,24 | 201,29 | -0,12% | 2.927.305,00 |
| 30.09.2025 | 199,44 | 201,85 | 199,38 | 201,53 | 0,65% | 2.490.675,00 |
| 29.09.2025 | 199,26 | 200,28 | 198,16 | 200,23 | 0,34% | 2.265.258,00 |
| 26.09.2025 | 199,68 | 200,92 | 198,53 | 199,56 | 0,80% | 1.694.879,00 |
| 25.09.2025 | 200,77 | 201,72 | 197,33 | 197,97 | -0,85% | 2.324.498,00 |
| 24.09.2025 | 196,64 | 201,08 | 196,30 | 199,66 | 1,11% | 2.831.265,00 |
| 23.09.2025 | 197,23 | 198,37 | 195,63 | 197,46 | 0,21% | 2.739.129,00 |
| 22.09.2025 | 196,87 | 197,48 | 195,83 | 197,04 | 0,13% | 2.355.907,00 |
| 19.09.2025 | 197,12 | 197,94 | 196,07 | 196,78 | 0,32% | 3.629.997,00 |
| 18.09.2025 | 196,48 | 198,44 | 195,01 | 196,15 | -0,63% | 1.455.511,00 |
| 17.09.2025 | 197,40 | 199,87 | 197,07 | 197,40 | 0,29% | 1.734.332,00 |
| 16.09.2025 | 197,04 | 197,80 | 196,17 | 196,83 | -0,65% | 2.162.659,00 |
| 15.09.2025 | 203,06 | 203,72 | 197,31 | 198,11 | -2,38% | 2.122.669,00 |
| 12.09.2025 | 202,63 | 204,35 | 202,43 | 202,93 | -0,26% | 2.652.548,00 |