244,210$
0,23%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 241,64 | 246,53 | 241,21 | 244,27 | 0,26% | 2.116.923,00 |
| 02.04.2025 | 241,62 | 244,02 | 240,89 | 243,64 | -0,15% | 2.042.198,00 |
| 01.04.2025 | 243,50 | 245,10 | 242,17 | 244,00 | -0,01% | 1.903.563,00 |
| 31.03.2025 | 243,89 | 245,98 | 241,74 | 244,03 | 0,68% | 2.594.403,00 |
| 28.03.2025 | 243,67 | 243,83 | 241,49 | 242,39 | -0,42% | 2.431.082,00 |
| 27.03.2025 | 238,98 | 243,89 | 238,63 | 243,41 | 1,93% | 2.267.175,00 |
| 26.03.2025 | 236,96 | 239,23 | 236,96 | 238,80 | 0,92% | 1.623.859,00 |
| 25.03.2025 | 236,41 | 237,85 | 234,76 | 236,62 | 0,85% | 1.435.147,00 |
| 24.03.2025 | 233,25 | 235,78 | 232,84 | 234,62 | 0,99% | 2.149.937,00 |
| 21.03.2025 | 233,04 | 233,95 | 231,26 | 232,31 | -0,45% | 3.067.283,00 |
| 20.03.2025 | 231,61 | 234,06 | 231,04 | 233,37 | 0,34% | 1.670.493,00 |
| 19.03.2025 | 231,53 | 233,09 | 230,52 | 232,57 | 0,18% | 1.558.459,00 |
| 18.03.2025 | 232,23 | 234,22 | 231,59 | 232,16 | -0,32% | 1.505.997,00 |
| 17.03.2025 | 230,75 | 233,38 | 230,33 | 232,91 | 0,60% | 1.590.675,00 |
| 14.03.2025 | 229,94 | 231,89 | 229,30 | 231,53 | 0,69% | 1.721.149,00 |
| 13.03.2025 | 228,88 | 231,96 | 228,65 | 229,94 | 0,06% | 1.583.572,00 |
| 12.03.2025 | 232,13 | 232,88 | 228,24 | 229,81 | -1,42% | 1.823.999,00 |
| 11.03.2025 | 235,99 | 236,20 | 231,89 | 233,11 | -1,32% | 2.563.337,00 |
| 10.03.2025 | 234,15 | 238,57 | 234,15 | 236,22 | 0,31% | 2.181.214,00 |
| 07.03.2025 | 235,03 | 236,98 | 233,83 | 235,49 | -0,39% | 1.671.920,00 |
| 06.03.2025 | 236,16 | 237,26 | 234,54 | 236,41 | -0,58% | 2.014.580,00 |
| 05.03.2025 | 236,13 | 239,05 | 235,46 | 237,80 | 0,44% | 1.721.253,00 |
| 04.03.2025 | 240,00 | 241,84 | 236,38 | 236,77 | -1,13% | 2.079.295,00 |
| 03.03.2025 | 236,29 | 239,81 | 235,08 | 239,48 | 0,69% | 1.983.250,00 |
| 28.02.2025 | 236,74 | 237,97 | 234,44 | 237,84 | 1,38% | 2.361.392,00 |
| 27.02.2025 | 231,59 | 236,00 | 231,48 | 234,61 | 1,32% | 1.608.597,00 |
| 26.02.2025 | 233,25 | 234,21 | 231,36 | 231,56 | -1,13% | 1.370.938,00 |
| 25.02.2025 | 233,88 | 235,18 | 232,86 | 234,20 | 0,58% | 2.240.576,00 |
| 24.02.2025 | 229,25 | 234,62 | 229,25 | 232,85 | 1,23% | 1.869.013,00 |
| 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% | 1.783.134,00 |
| 19.02.2025 | 229,76 | 231,72 | 229,37 | 231,13 | 0,43% | 1.868.330,00 |
| 18.02.2025 | 228,46 | 230,80 | 227,91 | 230,14 | 0,57% | 1.300.075,00 |
| 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% | 1.565.433,00 |
| 12.02.2025 | 226,87 | 229,05 | 226,39 | 228,97 | 0,43% | 2.044.627,00 |
| 11.02.2025 | 228,02 | 228,58 | 226,95 | 228,00 | -0,02% | 2.076.789,00 |
| 10.02.2025 | 227,49 | 228,47 | 225,46 | 228,05 | 0,29% | 1.698.678,00 |
| 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% | 2.402.233,00 |
| 04.02.2025 | 219,40 | 224,12 | 219,08 | 223,07 | 1,72% | 4.750.625,00 |
| 03.02.2025 | 215,00 | 219,72 | 214,77 | 219,29 | 1,11% | 2.675.489,00 |
| 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% | 2.705.448,00 |
| 29.01.2025 | 219,97 | 221,62 | 219,08 | 219,31 | -0,71% | 1.667.546,00 |
| 28.01.2025 | 222,40 | 224,49 | 220,73 | 220,88 | -1,32% | 1.814.326,00 |
| 27.01.2025 | 219,32 | 224,14 | 219,32 | 223,84 | 2,23% | 1.656.513,00 |
| 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% | 1.919.376,00 |
| 22.01.2025 | 215,37 | 218,96 | 215,37 | 217,34 | -0,40% | 1.751.633,00 |
| 21.01.2025 | 215,44 | 218,34 | 215,40 | 218,22 | 1,39% | 2.604.019,00 |
| 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% | 1.871.463,00 |
| 15.01.2025 | 214,36 | 214,43 | 211,97 | 212,59 | -0,37% | 2.154.499,00 |
| 14.01.2025 | 211,87 | 214,01 | 210,16 | 213,37 | 0,88% | 2.413.599,00 |
| 13.01.2025 | 207,21 | 212,87 | 207,21 | 211,50 | 1,14% | 2.439.631,00 |
| 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% | 1.443.647,00 |
| 06.01.2025 | 211,30 | 211,78 | 208,10 | 208,48 | -1,32% | 1.332.538,00 |
| 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% | 1.628.738,00 |
| 31.12.2024 | 212,27 | 213,06 | 211,33 | 212,41 | 0,20% | 1.515.208,00 |
| 30.12.2024 | 213,07 | 213,07 | 209,92 | 211,98 | -0,70% | 1.451.332,00 |
| 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% | 779.035,00 |
| 24.12.2024 | 212,73 | 214,47 | 211,00 | 214,04 | 0,88% | 561.074,00 |
| 23.12.2024 | 210,00 | 212,38 | 209,63 | 212,17 | 0,20% | 1.381.480,00 |
| 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% | 1.626.366,00 |
| 18.12.2024 | 212,12 | 213,94 | 209,71 | 209,89 | -1,54% | 2.175.890,00 |
| 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% | 1.776.100,00 |
| 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% | 2.150.221,00 |
| 11.12.2024 | 215,75 | 216,76 | 213,57 | 214,35 | -0,58% | 1.901.467,00 |
| 10.12.2024 | 217,86 | 219,15 | 213,05 | 215,59 | -1,18% | 2.357.334,00 |
| 09.12.2024 | 222,53 | 223,02 | 218,01 | 218,17 | -3,10% | 2.818.201,00 |
| 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% | 1.440.884,00 |
| 04.12.2024 | 229,02 | 230,80 | 228,36 | 229,74 | -0,19% | 1.249.811,00 |
| 03.12.2024 | 232,51 | 233,04 | 228,96 | 230,17 | -1,23% | 2.699.196,00 |
| 02.12.2024 | 233,23 | 233,23 | 230,37 | 233,04 | -0,08% | 1.356.520,00 |
| 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% | 1.886.910,00 |
| 25.11.2024 | 228,00 | 231,00 | 227,76 | 230,71 | 1,27% | 4.214.258,00 |
| 22.11.2024 | 225,25 | 228,27 | 224,03 | 227,82 | 1,52% | 1.720.817,00 |
| 21.11.2024 | 221,96 | 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% | 1.656.164,00 |
| 19.11.2024 | 222,81 | 223,67 | 220,23 | 220,73 | -1,31% | 1.384.810,00 |
| 18.11.2024 | 221,35 | 224,57 | 220,70 | 223,67 | 0,69% | 1.659.388,00 |
| 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% | 1.440.161,00 |
| 13.11.2024 | 224,62 | 226,44 | 224,24 | 225,73 | 0,25% | 1.248.621,00 |
| 12.11.2024 | 224,71 | 227,00 | 224,45 | 225,17 | 0,62% | 1.303.921,00 |
| 11.11.2024 | 225,82 | 226,78 | 223,39 | 223,79 | -0,70% | 1.576.836,00 |
| 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% | 2.047.740,00 |