174,090$
-0,06%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 171,89 | 176,91 | 171,89 | 174,15 | -0,02% | 183.703,00 |
| 25.03.2026 | 175,45 | 175,45 | 170,00 | 174,19 | 0,62% | 298.701,00 |
| 24.03.2026 | 172,25 | 174,77 | 172,25 | 173,11 | -0,45% | 224.019,00 |
| 23.03.2026 | 174,07 | 180,92 | 173,83 | 173,90 | -1,23% | 129.987,00 |
| 20.03.2026 | 172,89 | 176,85 | 171,80 | 176,06 | 3,01% | 302.015,00 |
| 19.03.2026 | 171,43 | 172,25 | 169,83 | 170,92 | -0,13% | 270.790,00 |
| 18.03.2026 | 171,94 | 171,94 | 165,02 | 171,14 | -0,47% | 167.187,00 |
| 17.03.2026 | 175,25 | 176,52 | 171,06 | 171,95 | -1,06% | 204.439,00 |
| 16.03.2026 | 174,55 | 174,80 | 172,07 | 173,79 | 0,95% | 129.383,00 |
| 13.03.2026 | 172,92 | 173,37 | 171,10 | 172,16 | 0,69% | 148.959,00 |
| 12.03.2026 | 174,95 | 176,38 | 170,86 | 170,98 | -1,72% | 297.682,00 |
| 11.03.2026 | 173,96 | 175,31 | 171,59 | 173,98 | 0,05% | 302.135,00 |
| 10.03.2026 | 179,77 | 179,77 | 173,81 | 173,89 | -3,37% | 212.160,00 |
| 09.03.2026 | 183,00 | 183,00 | 177,98 | 179,96 | -1,74% | 344.790,00 |
| 06.03.2026 | 184,36 | 184,81 | 181,20 | 183,14 | -0,90% | 257.855,00 |
| 05.03.2026 | 182,80 | 186,81 | 182,80 | 184,80 | 0,03% | 185.163,00 |
| 04.03.2026 | 182,29 | 184,98 | 181,98 | 184,74 | 0,31% | 223.370,00 |
| 03.03.2026 | 183,19 | 185,97 | 182,18 | 184,16 | -1,22% | 535.368,00 |
| 02.03.2026 | 186,00 | 187,49 | 184,66 | 186,43 | 0,00% | 140.056,00 |
| 27.02.2026 | 185,97 | 187,75 | 184,54 | 186,43 | 0,64% | 558.680,00 |
| 26.02.2026 | 181,03 | 185,70 | 181,03 | 185,25 | 2,34% | 230.070,00 |
| 25.02.2026 | 178,27 | 181,62 | 178,27 | 181,01 | 1,42% | 274.480,00 |
| 24.02.2026 | 175,13 | 178,54 | 174,37 | 178,47 | 0,92% | 259.315,00 |
| 23.02.2026 | 179,11 | 180,63 | 176,65 | 176,84 | -1,33% | 170.365,00 |
| 20.02.2026 | 178,45 | 179,99 | 177,65 | 179,22 | 0,21% | 306.392,00 |
| 19.02.2026 | 178,31 | 179,21 | 176,78 | 178,84 | 0,42% | 503.146,00 |
| 18.02.2026 | 176,58 | 178,18 | 175,58 | 178,10 | 1,26% | 261.033,00 |
| 17.02.2026 | 175,23 | 177,88 | 174,47 | 175,88 | 1,05% | 267.551,00 |
| 13.02.2026 | 172,28 | 174,78 | 172,28 | 174,06 | 0,40% | 284.002,00 |
| 12.02.2026 | 173,00 | 175,60 | 170,41 | 173,37 | 0,14% | 467.613,00 |
| 11.02.2026 | 174,98 | 175,45 | 172,08 | 173,12 | -1,33% | 396.765,00 |
| 10.02.2026 | 171,32 | 176,25 | 171,22 | 175,45 | 2,55% | 648.617,00 |
| 09.02.2026 | 185,61 | 185,61 | 170,79 | 171,09 | -7,69% | 572.197,00 |
| 06.02.2026 | 188,16 | 188,72 | 184,71 | 185,33 | -1,17% | 167.000,00 |
| 05.02.2026 | 190,28 | 192,46 | 187,06 | 187,52 | -1,10% | 679.031,00 |
| 04.02.2026 | 188,91 | 193,32 | 187,25 | 189,61 | 0,57% | 248.764,00 |
| 03.02.2026 | 186,89 | 190,18 | 186,89 | 188,53 | 0,16% | 182.602,00 |
| 02.02.2026 | 189,00 | 191,61 | 187,77 | 188,22 | -0,02% | 176.344,00 |
| 30.01.2026 | 187,49 | 189,68 | 185,66 | 188,25 | 0,15% | 244.168,00 |
| 29.01.2026 | 182,40 | 188,83 | 180,31 | 187,96 | 5,59% | 186.307,00 |
| 28.01.2026 | 178,60 | 179,72 | 176,88 | 178,01 | -0,64% | 290.028,00 |
| 27.01.2026 | 182,74 | 183,41 | 178,61 | 179,16 | -2,51% | 240.785,00 |
| 26.01.2026 | 183,25 | 184,95 | 182,80 | 183,77 | 0,35% | 156.646,00 |
| 23.01.2026 | 180,60 | 183,25 | 179,52 | 183,13 | 1,38% | 200.344,00 |
| 22.01.2026 | 179,79 | 180,65 | 178,36 | 180,64 | 0,51% | 165.087,00 |
| 21.01.2026 | 180,37 | 182,00 | 178,25 | 179,73 | -0,72% | 272.385,00 |
| 20.01.2026 | 182,49 | 182,49 | 180,23 | 181,03 | -0,74% | 195.358,00 |
| 16.01.2026 | 182,29 | 182,69 | 179,84 | 182,38 | 0,06% | 235.500,00 |
| 15.01.2026 | 183,85 | 185,00 | 181,90 | 182,27 | -0,50% | 156.684,00 |
| 14.01.2026 | 183,74 | 184,68 | 182,40 | 183,19 | 0,27% | 111.233,00 |
| 13.01.2026 | 184,55 | 185,24 | 181,83 | 182,70 | -1,58% | 2.032.898,00 |
| 12.01.2026 | 186,02 | 187,43 | 185,07 | 185,63 | -0,20% | 2.379.408,00 |
| 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% | 2.307.949,00 |
| 07.01.2026 | 185,00 | 185,54 | 181,36 | 182,90 | -1,42% | 2.271.297,00 |
| 06.01.2026 | 186,45 | 187,70 | 184,78 | 185,54 | -0,96% | 2.155.458,00 |
| 05.01.2026 | 181,11 | 187,61 | 180,61 | 187,34 | 2,67% | 3.209.032,00 |
| 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 | 187,11 | 187,90 | 186,64 | 187,36 | -0,14% | 1.407.871,00 |
| 29.12.2025 | 187,08 | 188,50 | 187,01 | 187,63 | 0,34% | 1.544.941,00 |
| 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 | 185,13 | 186,17 | 184,98 | 185,90 | 0,21% | 1.783.675,00 |
| 22.12.2025 | 184,67 | 186,42 | 184,43 | 185,51 | 0,44% | 2.211.443,00 |
| 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% | 2.845.518,00 |
| 17.12.2025 | 187,50 | 188,55 | 185,64 | 186,36 | -0,43% | 2.822.087,00 |
| 16.12.2025 | 187,49 | 188,75 | 186,55 | 187,17 | -0,07% | 2.918.636,00 |
| 15.12.2025 | 186,16 | 187,43 | 185,66 | 187,30 | 0,59% | 2.522.985,00 |
| 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% | 3.676.897,00 |
| 10.12.2025 | 181,02 | 182,02 | 180,01 | 180,93 | -0,18% | 2.736.498,00 |
| 09.12.2025 | 182,37 | 182,78 | 180,92 | 181,26 | -0,19% | 2.253.780,00 |
| 08.12.2025 | 180,95 | 182,56 | 180,00 | 181,60 | -0,12% | 2.943.255,00 |
| 05.12.2025 | 183,38 | 183,50 | 180,15 | 181,82 | -0,75% | 2.837.168,00 |
| 04.12.2025 | 184,02 | 185,05 | 182,43 | 183,20 | -0,36% | 3.044.219,00 |
| 03.12.2025 | 183,30 | 184,78 | 182,79 | 183,87 | 0,28% | 2.378.869,00 |
| 02.12.2025 | 183,91 | 184,80 | 181,87 | 183,36 | -0,35% | 2.362.475,00 |
| 01.12.2025 | 182,16 | 185,25 | 182,16 | 184,00 | 0,30% | 2.885.769,00 |
| 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% | 3.428.335,00 |
| 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% | 3.827.544,00 |
| 19.11.2025 | 180,54 | 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% | 2.715.685,00 |
| 17.11.2025 | 183,13 | 183,69 | 180,62 | 180,87 | -1,06% | 3.191.235,00 |
| 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% | 2.356.547,00 |
| 12.11.2025 | 181,40 | 183,33 | 181,07 | 182,79 | 0,48% | 1.892.683,00 |
| 11.11.2025 | 178,55 | 182,12 | 178,14 | 181,92 | 2,13% | 2.657.710,00 |
| 10.11.2025 | 178,41 | 179,88 | 176,85 | 178,12 | -1,07% | 2.110.905,00 |
| 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% | 2.575.453,00 |
| 05.11.2025 | 180,95 | 182,09 | 178,35 | 178,40 | -1,16% | 2.545.542,00 |
| 04.11.2025 | 177,99 | 180,55 | 177,67 | 180,50 | 1,90% | 3.238.159,00 |
| 03.11.2025 | 175,90 | 178,06 | 174,18 | 177,13 | -0,57% | 4.468.090,00 |
| 31.10.2025 | 177,90 | 179,30 | 176,10 | 178,15 | -0,29% | 4.252.186,00 |