200,493$
-0,51%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 199,44 | 201,85 | 199,38 | 201,53 | 0,65% | 2.490.675,00 |
| 29.09.2025 | 199,53 | 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 | 195,01 | 198,44 | 195,01 | 196,15 | -0,63% | 1.455.511,00 |
| 17.09.2025 | 198,11 | 199,87 | 197,07 | 197,40 | 0,29% | 1.734.332,00 |
| 16.09.2025 | 197,80 | 197,80 | 196,17 | 196,83 | -0,65% | 2.162.659,00 |
| 15.09.2025 | 203,60 | 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 |
| 11.09.2025 | 198,93 | 203,47 | 198,39 | 203,46 | 2,36% | 2.998.908,00 |
| 10.09.2025 | 201,03 | 201,48 | 198,09 | 198,77 | -1,54% | 2.529.215,00 |
| 09.09.2025 | 202,48 | 203,58 | 198,06 | 201,88 | -0,78% | 2.193.938,00 |
| 08.09.2025 | 203,16 | 203,68 | 201,03 | 203,46 | -0,14% | 1.829.323,00 |
| 05.09.2025 | 205,77 | 207,08 | 203,16 | 203,74 | -1,15% | 1.516.950,00 |
| 04.09.2025 | 205,00 | 206,97 | 204,80 | 206,11 | 0,41% | 2.683.770,00 |
| 03.09.2025 | 204,47 | 205,72 | 204,12 | 205,27 | -0,08% | 1.244.048,00 |
| 02.09.2025 | 205,66 | 207,19 | 204,51 | 205,44 | -0,18% | 2.892.566,00 |
| 29.08.2025 | 206,73 | 207,53 | 205,33 | 205,81 | -0,31% | 2.404.947,00 |
| 28.08.2025 | 205,85 | 207,01 | 204,29 | 206,44 | 0,03% | 2.190.301,00 |
| 27.08.2025 | 206,54 | 207,63 | 205,92 | 206,37 | -0,02% | 1.383.621,00 |
| 26.08.2025 | 205,27 | 206,93 | 205,27 | 206,42 | -0,29% | 2.050.465,00 |
| 25.08.2025 | 210,50 | 211,28 | 206,97 | 207,01 | -1,68% | 1.370.677,00 |
| 22.08.2025 | 212,07 | 212,65 | 210,11 | 210,55 | -0,27% | 1.467.085,00 |
| 21.08.2025 | 210,84 | 211,38 | 209,67 | 211,11 | -0,05% | 1.503.654,00 |
| 20.08.2025 | 211,83 | 213,80 | 210,76 | 211,21 | 0,13% | 1.886.821,00 |
| 19.08.2025 | 208,08 | 211,84 | 208,08 | 210,93 | 1,58% | 1.480.562,00 |
| 18.08.2025 | 206,71 | 208,31 | 206,71 | 207,65 | 0,21% | 1.731.957,00 |
| 15.08.2025 | 207,89 | 209,28 | 207,09 | 207,21 | 0,11% | 1.767.649,00 |
| 14.08.2025 | 209,05 | 209,87 | 206,24 | 206,99 | -1,13% | 1.677.118,00 |
| 13.08.2025 | 205,51 | 210,11 | 204,41 | 209,35 | 2,42% | 2.069.541,00 |
| 12.08.2025 | 202,86 | 205,10 | 202,44 | 204,41 | 0,52% | 2.469.683,00 |
| 11.08.2025 | 203,00 | 204,66 | 202,23 | 203,35 | -0,16% | 2.724.499,00 |
| 08.08.2025 | 203,68 | 204,69 | 202,15 | 203,67 | 0,18% | 2.219.215,00 |
| 07.08.2025 | 204,11 | 205,02 | 201,74 | 203,31 | -0,29% | 3.026.763,00 |
| 06.08.2025 | 200,64 | 204,49 | 200,64 | 203,90 | 1,70% | 3.756.577,00 |
| 05.08.2025 | 199,50 | 201,19 | 198,96 | 200,50 | 0,71% | 2.555.136,00 |
| 04.08.2025 | 198,90 | 199,22 | 197,35 | 199,08 | 0,66% | 2.338.263,00 |
| 01.08.2025 | 199,97 | 200,00 | 196,27 | 197,78 | -0,71% | 3.514.413,00 |
| 31.07.2025 | 198,77 | 201,06 | 198,45 | 199,20 | -0,68% | 3.006.613,00 |
| 30.07.2025 | 202,87 | 203,35 | 199,57 | 200,56 | -1,16% | 3.081.154,00 |
| 29.07.2025 | 206,00 | 206,29 | 201,51 | 202,92 | -1,62% | 4.765.167,00 |
| 28.07.2025 | 209,66 | 209,69 | 205,89 | 206,27 | -1,96% | 2.483.256,00 |
| 25.07.2025 | 209,15 | 211,21 | 209,08 | 210,40 | 1,00% | 2.292.713,00 |
| 24.07.2025 | 208,94 | 210,69 | 208,07 | 208,32 | -0,71% | 2.767.721,00 |
| 23.07.2025 | 213,00 | 213,00 | 208,77 | 209,80 | -0,24% | 2.414.570,00 |
| 22.07.2025 | 210,77 | 212,90 | 209,30 | 210,30 | 0,14% | 1.780.000,00 |
| 21.07.2025 | 211,49 | 213,77 | 209,84 | 210,01 | -1,07% | 2.181.029,00 |
| 18.07.2025 | 211,06 | 213,16 | 210,82 | 212,28 | 0,59% | 3.524.092,00 |
| 17.07.2025 | 214,75 | 216,32 | 209,25 | 211,04 | -0,44% | 3.589.738,00 |
| 16.07.2025 | 213,66 | 215,60 | 209,59 | 211,98 | 0,51% | 3.331.101,00 |
| 15.07.2025 | 212,53 | 213,61 | 210,85 | 210,90 | -1,25% | 2.968.275,00 |
| 14.07.2025 | 213,25 | 214,04 | 211,12 | 213,57 | 0,86% | 2.409.195,00 |
| 11.07.2025 | 213,79 | 214,22 | 211,38 | 211,74 | -1,38% | 2.234.454,00 |
| 10.07.2025 | 213,33 | 215,24 | 212,63 | 214,71 | 0,25% | 2.234.049,00 |
| 09.07.2025 | 213,25 | 214,33 | 212,04 | 214,17 | 0,47% | 1.852.742,00 |
| 08.07.2025 | 212,31 | 215,08 | 211,35 | 213,17 | 0,00% | 2.124.360,00 |
| 07.07.2025 | 214,93 | 215,51 | 212,24 | 213,16 | -0,89% | 2.758.950,00 |
| 03.07.2025 | 213,67 | 215,21 | 212,21 | 215,08 | 1,11% | 1.711.836,00 |
| 02.07.2025 | 217,07 | 217,07 | 210,51 | 212,72 | -2,35% | 3.994.317,00 |
| 01.07.2025 | 216,59 | 219,71 | 216,21 | 217,83 | -0,37% | 2.333.238,00 |
| 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 |