176,940$
-1,98%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 179,89 | 180,53 | 176,58 | 176,84 | -2,04% | 2.031.044,00 |
| 08.09.2026 | 183,27 | 184,72 | 180,40 | 180,52 | -2,81% | 2.057.059,00 |
| 04.09.2026 | 186,54 | 187,69 | 185,40 | 185,74 | -1,44% | 1.409.201,00 |
| 03.09.2026 | 188,75 | 191,22 | 187,59 | 188,46 | 0,33% | 1.943.180,00 |
| 02.09.2026 | 188,51 | 189,34 | 186,71 | 187,84 | 0,14% | 3.011.672,00 |
| 01.09.2026 | 190,89 | 191,79 | 186,58 | 187,58 | -1,17% | 2.023.597,00 |
| 31.08.2026 | 191,99 | 192,66 | 189,49 | 189,80 | -1,47% | 2.265.416,00 |
| 28.08.2026 | 190,47 | 194,62 | 190,47 | 192,64 | 1,39% | 1.446.842,00 |
| 27.08.2026 | 190,61 | 192,43 | 188,76 | 190,00 | -1,69% | 2.674.259,00 |
| 26.08.2026 | 193,93 | 195,55 | 193,08 | 193,26 | -0,07% | 2.924.185,00 |
| 25.08.2026 | 193,81 | 195,47 | 193,28 | 193,40 | -0,65% | 1.628.527,00 |
| 24.08.2026 | 192,76 | 195,67 | 192,72 | 194,67 | 1,39% | 1.909.521,00 |
| 21.08.2026 | 190,95 | 193,73 | 189,48 | 192,01 | 0,95% | 2.552.429,00 |
| 20.08.2026 | 188,44 | 191,81 | 187,58 | 190,21 | 0,53% | 2.367.953,00 |
| 19.08.2026 | 187,00 | 191,63 | 186,28 | 189,20 | 1,52% | 1.889.556,00 |
| 18.08.2026 | 186,77 | 188,48 | 185,37 | 186,37 | 1,17% | 1.837.335,00 |
| 17.08.2026 | 186,42 | 187,22 | 184,13 | 184,21 | -1,92% | 1.271.713,00 |
| 14.08.2026 | 188,68 | 189,86 | 187,03 | 187,82 | -0,46% | 1.113.033,00 |
| 13.08.2026 | 190,38 | 191,27 | 187,03 | 188,69 | -0,09% | 1.466.525,00 |
| 12.08.2026 | 188,44 | 190,86 | 188,01 | 188,86 | -1,25% | 1.484.706,00 |
| 11.08.2026 | 189,17 | 192,38 | 189,17 | 191,25 | 0,28% | 1.171.131,00 |
| 10.08.2026 | 190,16 | 191,75 | 189,47 | 190,72 | -0,45% | 91.822,00 |
| 07.08.2026 | 194,52 | 194,52 | 190,50 | 191,58 | -0,85% | 128.033,00 |
| 06.08.2026 | 191,66 | 193,23 | 190,39 | 193,23 | 0,96% | 136.631,00 |
| 05.08.2026 | 191,27 | 192,77 | 190,21 | 191,39 | -0,08% | 113.447,00 |
| 04.08.2026 | 189,48 | 192,17 | 188,96 | 191,54 | -0,69% | 217.433,00 |
| 03.08.2026 | 191,04 | 194,01 | 190,99 | 192,88 | 1,62% | 146.548,00 |
| 31.07.2026 | 191,51 | 191,74 | 187,97 | 189,80 | -0,91% | 182.132,00 |
| 30.07.2026 | 197,04 | 197,04 | 188,11 | 191,54 | -3,02% | 827.098,00 |
| 29.07.2026 | 192,19 | 198,45 | 190,05 | 197,51 | 2,76% | 501.423,00 |
| 28.07.2026 | 183,31 | 192,38 | 183,31 | 192,21 | 4,85% | 320.316,00 |
| 27.07.2026 | 181,29 | 185,06 | 181,29 | 183,32 | 1,54% | 190.111,00 |
| 24.07.2026 | 176,46 | 180,87 | 176,11 | 180,54 | 2,29% | 176.545,00 |
| 23.07.2026 | 177,21 | 177,21 | 174,67 | 176,49 | 0,25% | 196.222,00 |
| 22.07.2026 | 179,67 | 180,51 | 175,42 | 176,05 | -2,89% | 159.078,00 |
| 21.07.2026 | 183,18 | 188,96 | 181,27 | 181,29 | -0,44% | 238.119,00 |
| 20.07.2026 | 183,48 | 183,48 | 179,50 | 182,09 | -0,07% | 219.647,00 |
| 17.07.2026 | 184,98 | 185,97 | 181,15 | 182,22 | 0,10% | 195.039,00 |
| 16.07.2026 | 178,49 | 182,40 | 178,49 | 182,04 | 3,30% | 179.451,00 |
| 15.07.2026 | 178,00 | 178,50 | 175,06 | 176,22 | -1,03% | 292.429,00 |
| 14.07.2026 | 180,57 | 180,68 | 178,05 | 178,06 | -1,97% | 234.852,00 |
| 13.07.2026 | 180,28 | 182,37 | 179,94 | 181,63 | 1,79% | 89.700,00 |
| 10.07.2026 | 180,03 | 180,57 | 177,88 | 178,43 | -0,34% | 199.947,00 |
| 09.07.2026 | 178,28 | 179,68 | 177,13 | 179,05 | 0,13% | 185.285,00 |
| 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 |