229,998$
-0,25%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 230,07 | 231,36 | 229,26 | 230,01 | -0,24% | 2.193.747,00 |
| 20.02.2025 | 228,42 | 231,35 | 228,30 | 230,57 | -0,24% | 1.786.955,00 |
| 19.02.2025 | 229,76 | 231,72 | 229,37 | 231,13 | 0,43% | 2.042.519,00 |
| 18.02.2025 | 228,46 | 230,80 | 227,91 | 230,14 | 0,35% | 1.394.262,00 |
| 17.02.2025 | 229,33 | 229,43 | 229,07 | 229,34 | 0,22% | - |
| 14.02.2025 | 231,60 | 231,81 | 228,77 | 228,83 | -0,98% | 1.691.925,00 |
| 13.02.2025 | 229,23 | 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 | 228,02 | 228,58 | 226,95 | 228,00 | -0,02% | 2.084.959,00 |
| 10.02.2025 | 227,49 | 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 | 226,29 | 227,43 | 225,20 | 226,00 | 0,22% | 2.955.759,00 |
| 05.02.2025 | 224,48 | 225,72 | 222,54 | 225,51 | 1,09% | 2.407.200,00 |
| 04.02.2025 | 219,40 | 224,12 | 219,08 | 223,07 | 1,72% | 4.763.417,00 |
| 03.02.2025 | 215,00 | 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 | 219,97 | 221,62 | 219,08 | 219,31 | -0,71% | 1.668.951,00 |
| 28.01.2025 | 222,40 | 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 | 217,71 | 218,48 | 215,51 | 217,43 | 0,04% | 2.115.214,00 |
| 22.01.2025 | 215,37 | 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 | 213,04 | 216,80 | 212,80 | 216,29 | 1,74% | 2.074.482,00 |
| 15.01.2025 | 214,36 | 214,43 | 211,97 | 212,59 | -0,37% | 2.368.202,00 |
| 14.01.2025 | 211,87 | 214,01 | 210,16 | 213,37 | 0,88% | 2.912.553,00 |
| 13.01.2025 | 207,21 | 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 | 209,08 | 211,95 | 209,08 | 209,98 | 0,72% | 1.443.653,00 |
| 06.01.2025 | 211,30 | 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 | 213,47 | 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 |
| 19.12.2024 | 210,38 | 212,95 | 209,34 | 210,35 | 0,22% | 1.642.958,00 |
| 18.12.2024 | 212,12 | 213,94 | 209,71 | 209,89 | -1,54% | 2.279.522,00 |
| 17.12.2024 | 212,06 | 213,60 | 211,18 | 213,18 | 0,03% | 2.268.013,00 |
| 16.12.2024 | 214,52 | 215,71 | 213,06 | 213,12 | -0,91% | 2.111.194,00 |
| 13.12.2024 | 216,30 | 216,30 | 214,33 | 215,07 | -0,39% | 1.520.297,00 |
| 12.12.2024 | 216,76 | 218,27 | 214,68 | 215,92 | 0,73% | 2.151.249,00 |
| 11.12.2024 | 215,75 | 216,76 | 213,57 | 214,35 | -0,58% | 1.924.676,00 |
| 10.12.2024 | 217,86 | 219,15 | 213,05 | 215,59 | -1,18% | 2.361.756,00 |
| 09.12.2024 | 222,53 | 223,02 | 218,01 | 218,17 | -3,10% | 2.842.315,00 |
| 06.12.2024 | 228,29 | 229,05 | 224,78 | 225,16 | -1,36% | 1.311.267,00 |
| 05.12.2024 | 229,35 | 229,84 | 228,03 | 228,26 | -0,64% | 1.633.100,00 |
| 04.12.2024 | 229,02 | 230,80 | 228,36 | 229,74 | -0,19% | 1.251.114,00 |
| 03.12.2024 | 232,51 | 233,04 | 228,96 | 230,17 | -1,23% | 2.699.429,00 |
| 02.12.2024 | 233,23 | 233,23 | 230,37 | 233,04 | -0,08% | 1.357.544,00 |
| 29.11.2024 | 233,62 | 235,50 | 232,90 | 233,23 | 0,00% | 904.324,00 |
| 27.11.2024 | 233,77 | 235,21 | 232,86 | 233,24 | 0,20% | 1.349.553,00 |
| 26.11.2024 | 232,00 | 233,48 | 229,76 | 232,77 | 0,89% | 1.918.487,00 |
| 25.11.2024 | 228,00 | 231,00 | 227,76 | 230,71 | 1,27% | 4.583.833,00 |
| 22.11.2024 | 225,25 | 228,27 | 224,03 | 227,82 | 1,52% | 1.720.817,00 |
| 21.11.2024 | 222,00 | 225,15 | 221,22 | 224,42 | 1,11% | 1.526.913,00 |
| 20.11.2024 | 221,55 | 222,58 | 220,15 | 221,96 | 0,56% | 1.714.499,00 |
| 19.11.2024 | 222,81 | 223,67 | 220,23 | 220,73 | -1,31% | 1.457.694,00 |
| 18.11.2024 | 221,35 | 224,57 | 220,70 | 223,67 | 0,69% | 1.685.728,00 |
| 15.11.2024 | 221,10 | 222,83 | 220,56 | 222,14 | 0,29% | 1.930.186,00 |
| 14.11.2024 | 225,38 | 225,87 | 221,36 | 221,50 | -1,87% | 1.971.459,00 |
| 13.11.2024 | 224,62 | 226,44 | 224,24 | 225,73 | 0,25% | 1.256.786,00 |
| 12.11.2024 | 224,71 | 227,00 | 224,45 | 225,17 | 0,62% | 1.772.060,00 |
| 11.11.2024 | 225,82 | 226,78 | 223,39 | 223,79 | -0,70% | 1.788.646,00 |
| 08.11.2024 | 224,69 | 226,88 | 223,80 | 225,36 | 0,98% | 2.395.777,00 |
| 07.11.2024 | 224,55 | 225,39 | 221,93 | 223,18 | -0,03% | 2.071.612,00 |
| 06.11.2024 | 227,75 | 229,62 | 221,15 | 223,25 | 0,77% | 2.699.068,00 |
| 05.11.2024 | 221,00 | 222,00 | 220,02 | 221,55 | 0,18% | 1.507.364,00 |
| 04.11.2024 | 220,57 | 221,55 | 219,21 | 221,16 | 0,94% | 1.641.153,00 |
| 01.11.2024 | 219,33 | 220,70 | 217,76 | 219,10 | 0,39% | 1.781.025,00 |
| 31.10.2024 | 220,54 | 221,35 | 218,13 | 218,24 | -1,26% | 1.862.106,00 |
| 30.10.2024 | 221,55 | 222,85 | 220,91 | 221,02 | -0,30% | 1.174.295,00 |
| 29.10.2024 | 222,04 | 224,25 | 221,54 | 221,69 | -0,07% | 1.270.140,00 |
| 28.10.2024 | 222,79 | 223,47 | 221,25 | 221,84 | 0,24% | 1.008.356,00 |
| 25.10.2024 | 223,55 | 223,82 | 220,81 | 221,31 | -0,53% | 1.658.639,00 |
| 24.10.2024 | 223,30 | 223,66 | 221,63 | 222,48 | -0,45% | 2.006.867,00 |
| 23.10.2024 | 221,12 | 225,34 | 220,69 | 223,49 | 0,74% | 4.372.144,00 |
| 22.10.2024 | 221,19 | 222,31 | 219,54 | 221,84 | -0,10% | 1.605.582,00 |
| 21.10.2024 | 222,12 | 223,56 | 221,10 | 222,06 | -1,16% | 1.524.179,00 |
| 18.10.2024 | 229,36 | 229,36 | 223,53 | 224,66 | -1,00% | 1.980.400,00 |
| 17.10.2024 | 230,05 | 232,30 | 226,10 | 226,92 | -0,43% | 2.442.674,00 |
| 16.10.2024 | 224,96 | 228,52 | 224,82 | 227,91 | 0,82% | 1.813.230,00 |
| 15.10.2024 | 228,72 | 230,00 | 225,78 | 226,06 | -0,64% | 1.820.619,00 |
| 14.10.2024 | 225,30 | 228,00 | 224,49 | 227,52 | 1,10% | 1.325.126,00 |
| 11.10.2024 | 224,61 | 225,54 | 223,73 | 225,05 | 0,68% | 1.113.763,00 |
| 10.10.2024 | 228,12 | 228,76 | 222,55 | 223,53 | -1,42% | 1.474.233,00 |
| 09.10.2024 | 223,63 | 227,49 | 223,33 | 226,76 | 1,25% | 1.880.268,00 |
| 08.10.2024 | 221,50 | 224,31 | 221,20 | 223,97 | 1,91% | 1.730.960,00 |
| 07.10.2024 | 221,38 | 221,38 | 219,03 | 219,78 | -1,07% | 1.989.793,00 |
| 04.10.2024 | 220,73 | 222,36 | 219,85 | 222,16 | 0,14% | 1.081.777,00 |
| 03.10.2024 | 223,18 | 223,39 | 221,36 | 221,86 | -0,55% | 959.169,00 |
| 02.10.2024 | 221,72 | 223,24 | 220,51 | 223,09 | 0,13% | 1.409.831,00 |
| 01.10.2024 | 223,38 | 224,47 | 221,72 | 222,79 | -0,13% | 1.418.566,00 |
| 30.09.2024 | 223,63 | 224,28 | 221,72 | 223,09 | -0,38% | 1.959.672,00 |