178,940$
0,07%
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 | 178,28 | 179,68 | 177,13 | 178,94 | 0,07% | 61.274,00 |
| 08.07.2026 | 177,99 | 179,49 | 176,11 | 178,81 | 0,46% | 323.305,00 |
| 07.07.2026 | 175,91 | 179,77 | 175,00 | 178,00 | 1,87% | 203.468,00 |
| 06.07.2026 | 177,64 | 177,64 | 173,29 | 174,74 | -2,07% | 157.333,00 |
| 02.07.2026 | 172,53 | 178,44 | 171,41 | 178,44 | 3,69% | 160.681,00 |
| 01.07.2026 | 167,28 | 173,48 | 167,23 | 172,09 | 3,32% | 303.598,00 |
| 30.06.2026 | 167,13 | 167,71 | 164,12 | 166,57 | 0,08% | 121.929,00 |
| 29.06.2026 | 168,25 | 169,05 | 165,40 | 166,44 | -1,52% | 111.783,00 |
| 26.06.2026 | 164,27 | 169,41 | 162,87 | 169,01 | 4,24% | 535.083,00 |
| 25.06.2026 | 164,59 | 167,07 | 162,13 | 162,14 | -2,25% | 155.353,00 |
| 24.06.2026 | 164,96 | 166,87 | 163,76 | 165,87 | 1,22% | 183.748,00 |
| 23.06.2026 | 160,20 | 164,64 | 159,73 | 163,87 | 2,35% | 223.150,00 |
| 22.06.2026 | 164,27 | 164,27 | 160,03 | 160,10 | -1,07% | 136.278,00 |
| 18.06.2026 | 163,73 | 164,37 | 160,68 | 161,83 | -1,46% | 210.172,00 |
| 17.06.2026 | 165,64 | 168,87 | 163,61 | 164,22 | -1,44% | 256.617,00 |
| 16.06.2026 | 166,00 | 167,42 | 165,82 | 166,62 | 0,26% | 178.133,00 |
| 15.06.2026 | 170,15 | 170,15 | 165,60 | 166,18 | -1,39% | 143.548,00 |
| 12.06.2026 | 167,29 | 170,16 | 166,97 | 168,52 | 0,26% | 291.273,00 |
| 11.06.2026 | 167,01 | 168,68 | 166,79 | 168,08 | 0,47% | 197.501,00 |
| 10.06.2026 | 166,73 | 168,73 | 165,86 | 167,29 | 1,08% | 179.683,00 |
| 09.06.2026 | 162,00 | 166,76 | 161,27 | 165,51 | 2,00% | 146.585,00 |
| 08.06.2026 | 165,09 | 165,09 | 161,72 | 162,26 | -1,85% | 110.841,00 |
| 05.06.2026 | 161,26 | 166,22 | 160,95 | 165,31 | 2,56% | 199.699,00 |
| 04.06.2026 | 159,62 | 162,84 | 159,62 | 161,18 | 2,36% | 260.858,00 |
| 03.06.2026 | 162,90 | 162,90 | 156,61 | 157,47 | -2,62% | 292.574,00 |
| 02.06.2026 | 163,48 | 163,48 | 159,12 | 161,70 | -0,51% | 286.765,00 |
| 01.06.2026 | 159,29 | 162,57 | 159,05 | 162,52 | 1,74% | 100.444,00 |
| 29.05.2026 | 159,29 | 160,77 | 157,80 | 159,75 | 0,02% | 239.551,00 |
| 28.05.2026 | 161,28 | 161,69 | 159,39 | 159,72 | -0,49% | 174.043,00 |
| 27.05.2026 | 162,27 | 164,55 | 159,96 | 160,50 | -0,96% | 191.409,00 |
| 26.05.2026 | 164,72 | 164,72 | 161,90 | 162,06 | -1,23% | 143.205,00 |
| 22.05.2026 | 165,33 | 165,68 | 162,94 | 164,08 | -0,64% | 163.640,00 |
| 21.05.2026 | 162,77 | 165,26 | 160,92 | 165,14 | 0,98% | 127.980,00 |
| 20.05.2026 | 167,03 | 168,17 | 162,52 | 163,53 | -1,49% | 113.221,00 |
| 19.05.2026 | 167,73 | 169,16 | 164,93 | 166,01 | -0,01% | 193.508,00 |
| 18.05.2026 | 161,26 | 166,07 | 161,26 | 166,02 | 3,08% | 97.560,00 |
| 15.05.2026 | 161,73 | 163,17 | 160,97 | 161,06 | 0,62% | 220.818,00 |
| 14.05.2026 | 159,94 | 161,92 | 159,30 | 160,06 | 0,58% | 351.190,00 |
| 13.05.2026 | 161,03 | 163,70 | 158,22 | 159,13 | -2,51% | 245.003,00 |
| 12.05.2026 | 160,88 | 164,84 | 160,88 | 163,23 | 1,13% | 157.921,00 |
| 11.05.2026 | 162,97 | 164,82 | 161,40 | 161,41 | -1,17% | 157.116,00 |
| 08.05.2026 | 167,06 | 167,06 | 162,71 | 163,32 | -1,70% | 160.113,00 |
| 07.05.2026 | 162,97 | 167,59 | 162,85 | 166,14 | 1,38% | 242.481,00 |
| 06.05.2026 | 168,99 | 169,80 | 163,83 | 163,88 | -2,03% | 239.938,00 |
| 05.05.2026 | 167,48 | 167,99 | 165,74 | 167,28 | -0,36% | 351.489,00 |
| 04.05.2026 | 165,20 | 168,99 | 165,20 | 167,88 | 1,01% | 240.208,00 |
| 01.05.2026 | 169,50 | 171,00 | 166,00 | 166,20 | -0,90% | 216.495,00 |
| 30.04.2026 | 169,00 | 169,22 | 165,92 | 167,71 | -1,83% | 256.972,00 |
| 29.04.2026 | 170,34 | 171,50 | 169,53 | 170,83 | 0,02% | 205.998,00 |
| 28.04.2026 | 170,14 | 172,45 | 168,90 | 170,80 | 0,32% | 143.626,00 |
| 27.04.2026 | 170,58 | 173,04 | 169,58 | 170,26 | 0,11% | 133.107,00 |
| 24.04.2026 | 172,90 | 173,24 | 169,63 | 170,08 | -2,24% | 135.018,00 |
| 23.04.2026 | 176,85 | 176,85 | 172,45 | 173,97 | -0,75% | 285.389,00 |
| 22.04.2026 | 179,05 | 179,05 | 174,22 | 175,28 | -2,06% | 241.467,00 |
| 21.04.2026 | 175,99 | 178,98 | 174,66 | 178,96 | 2,59% | 251.691,00 |
| 20.04.2026 | 176,70 | 177,00 | 173,01 | 174,45 | -0,95% | 170.432,00 |
| 17.04.2026 | 181,59 | 182,11 | 176,06 | 176,13 | -3,49% | 246.454,00 |
| 16.04.2026 | 178,90 | 183,38 | 178,04 | 182,50 | 4,36% | 269.898,00 |
| 15.04.2026 | 173,46 | 175,82 | 172,62 | 174,88 | 1,17% | 221.147,00 |
| 14.04.2026 | 172,10 | 173,81 | 171,70 | 172,86 | -0,39% | 181.692,00 |
| 13.04.2026 | 168,48 | 173,57 | 168,42 | 173,54 | 3,27% | 200.910,00 |
| 10.04.2026 | 171,94 | 172,01 | 165,15 | 168,04 | -2,93% | 239.893,00 |
| 09.04.2026 | 173,95 | 174,24 | 172,08 | 173,12 | -1,51% | 263.070,00 |
| 08.04.2026 | 173,67 | 175,97 | 171,79 | 175,77 | 1,84% | 199.436,00 |
| 07.04.2026 | 174,53 | 175,47 | 172,30 | 172,60 | -1,26% | 140.679,00 |
| 06.04.2026 | 174,73 | 176,31 | 174,61 | 174,81 | 0,15% | 148.343,00 |
| 02.04.2026 | 171,86 | 175,77 | 171,86 | 174,55 | 1,51% | 175.877,00 |
| 01.04.2026 | 173,00 | 174,72 | 171,57 | 171,95 | -0,86% | 216.433,00 |
| 31.03.2026 | 174,25 | 176,56 | 171,56 | 173,44 | -0,73% | 311.815,00 |
| 30.03.2026 | 171,62 | 175,56 | 170,16 | 174,72 | 3,25% | 151.939,00 |
| 27.03.2026 | 173,88 | 174,53 | 169,22 | 169,22 | -2,83% | 226.414,00 |
| 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 |