178,603$
-0,17%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 178,43 | 179,69 | 177,39 | 179,19 | 0,16% | - |
| 08.07.2026 | 177,37 | 179,44 | 176,22 | 178,91 | 0,51% | - |
| 07.07.2026 | 175,89 | 179,72 | 175,89 | 178,00 | 1,99% | - |
| 06.07.2026 | 178,06 | 178,06 | 173,29 | 174,53 | -2,14% | - |
| 02.07.2026 | 172,34 | 178,35 | 171,61 | 178,35 | 3,82% | - |
| 01.07.2026 | 166,62 | 173,45 | 166,62 | 171,79 | 3,17% | - |
| 30.06.2026 | 166,75 | 167,61 | 163,96 | 166,51 | -0,04% | - |
| 29.06.2026 | 168,92 | 168,95 | 165,42 | 166,57 | -0,70% | - |
| 26.06.2026 | 161,72 | 168,03 | 161,72 | 167,75 | 3,45% | - |
| 25.06.2026 | 165,69 | 167,03 | 162,16 | 162,16 | -2,32% | - |
| 24.06.2026 | 163,99 | 166,90 | 163,88 | 166,01 | 1,35% | - |
| 23.06.2026 | 159,47 | 164,61 | 159,47 | 163,80 | 2,32% | - |
| 22.06.2026 | 162,48 | 163,95 | 160,09 | 160,09 | -1,27% | - |
| 19.06.2026 | 162,20 | 162,44 | 162,14 | 162,15 | -0,04% | - |
| 18.06.2026 | 165,62 | 165,62 | 160,76 | 162,23 | -1,13% | - |
| 17.06.2026 | 166,68 | 168,82 | 163,78 | 164,08 | -1,50% | - |
| 16.06.2026 | 166,03 | 167,39 | 165,84 | 166,57 | 0,25% | - |
| 15.06.2026 | 169,50 | 169,50 | 165,62 | 166,16 | -1,63% | - |
| 12.06.2026 | 168,80 | 170,04 | 166,93 | 168,92 | 0,46% | - |
| 11.06.2026 | 168,10 | 168,68 | 167,11 | 168,16 | 0,51% | - |
| 10.06.2026 | 165,29 | 168,75 | 165,29 | 167,30 | 1,09% | - |
| 09.06.2026 | 163,28 | 166,63 | 161,79 | 165,49 | 1,99% | - |
| 08.06.2026 | 165,79 | 165,79 | 161,74 | 162,26 | -2,24% | - |
| 05.06.2026 | 160,92 | 166,20 | 160,92 | 165,98 | 2,99% | - |
| 04.06.2026 | 158,83 | 162,80 | 158,83 | 161,16 | 2,35% | - |
| 03.06.2026 | 160,43 | 160,61 | 156,77 | 157,47 | -2,53% | - |
| 02.06.2026 | 162,25 | 162,59 | 159,10 | 161,55 | -0,57% | - |
| 01.06.2026 | 158,89 | 162,48 | 158,89 | 162,48 | 1,10% | - |
| 29.05.2026 | 160,16 | 160,72 | 157,84 | 160,71 | 0,71% | - |
| 28.05.2026 | 160,84 | 161,69 | 159,46 | 159,58 | -0,62% | - |
| 27.05.2026 | 162,00 | 164,39 | 160,09 | 160,57 | -0,96% | - |
| 26.05.2026 | 164,85 | 164,85 | 162,00 | 162,13 | -1,21% | - |
| 22.05.2026 | 165,71 | 165,71 | 162,94 | 164,12 | -0,61% | - |
| 21.05.2026 | 162,61 | 165,20 | 161,09 | 165,12 | 0,92% | - |
| 20.05.2026 | 166,84 | 166,84 | 162,75 | 163,62 | -1,38% | - |
| 19.05.2026 | 165,37 | 169,18 | 165,11 | 165,91 | -0,05% | - |
| 18.05.2026 | 160,92 | 166,00 | 160,92 | 165,99 | 2,70% | - |
| 15.05.2026 | 161,02 | 163,11 | 161,02 | 161,63 | 1,05% | - |
| 14.05.2026 | 159,14 | 161,88 | 159,10 | 159,94 | 0,58% | - |
| 13.05.2026 | 162,42 | 162,55 | 158,21 | 159,02 | -2,63% | - |
| 12.05.2026 | 161,60 | 164,85 | 161,24 | 163,32 | 1,16% | - |
| 11.05.2026 | 163,03 | 164,68 | 161,45 | 161,45 | -1,16% | - |
| 08.05.2026 | 166,15 | 166,15 | 162,76 | 163,34 | -1,73% | - |
| 07.05.2026 | 163,00 | 167,56 | 163,00 | 166,21 | 1,37% | - |
| 06.05.2026 | 168,42 | 168,93 | 163,88 | 163,96 | -2,04% | - |
| 05.05.2026 | 168,30 | 168,30 | 165,73 | 167,38 | -0,36% | - |
| 04.05.2026 | 165,83 | 168,86 | 165,68 | 167,99 | 0,06% | - |
| 30.04.2026 | 170,71 | 170,71 | 166,02 | 167,89 | -1,77% | - |
| 29.04.2026 | 170,59 | 171,52 | 169,57 | 170,92 | 0,12% | - |
| 28.04.2026 | 170,37 | 172,25 | 168,90 | 170,71 | 0,23% | - |
| 27.04.2026 | 170,41 | 173,02 | 169,96 | 170,31 | 0,08% | - |
| 24.04.2026 | 173,83 | 173,83 | 169,64 | 170,17 | -2,14% | - |
| 23.04.2026 | 175,04 | 175,04 | 172,54 | 173,89 | -0,88% | - |
| 22.04.2026 | 179,34 | 179,34 | 174,21 | 175,43 | -1,94% | - |
| 21.04.2026 | 174,50 | 178,91 | 174,50 | 178,91 | 2,61% | - |
| 20.04.2026 | 175,54 | 176,49 | 172,94 | 174,36 | -1,32% | - |
| 17.04.2026 | 183,53 | 183,53 | 176,66 | 176,69 | -3,26% | - |
| 16.04.2026 | 175,14 | 183,33 | 175,14 | 182,64 | 4,26% | - |
| 15.04.2026 | 173,06 | 175,80 | 172,71 | 175,18 | 1,31% | - |
| 14.04.2026 | 173,14 | 173,72 | 172,00 | 172,91 | -0,32% | - |
| 13.04.2026 | 167,77 | 173,55 | 167,77 | 173,47 | 3,30% | - |
| 10.04.2026 | 172,86 | 172,86 | 165,24 | 167,93 | -3,03% | - |
| 09.04.2026 | 174,62 | 174,62 | 172,04 | 173,17 | -1,45% | - |
| 08.04.2026 | 175,32 | 175,73 | 173,15 | 175,71 | 1,81% | - |
| 07.04.2026 | 174,88 | 175,33 | 172,35 | 172,59 | -1,15% | - |
| 02.04.2026 | 170,44 | 175,95 | 170,44 | 174,60 | 1,52% | - |
| 01.04.2026 | 173,88 | 174,70 | 171,69 | 171,98 | -0,74% | - |
| 31.03.2026 | 176,49 | 176,49 | 171,67 | 173,26 | -0,77% | - |
| 30.03.2026 | 170,81 | 175,50 | 170,37 | 174,60 | 2,06% | - |
| 27.03.2026 | 173,49 | 174,38 | 170,55 | 171,07 | -1,72% | - |
| 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% | - |