321,190$
-0,42%
Echtzeit-Aktienkurs Willis Towers Watson PLC
Bid:
Ask:
Aktienkurse zur Willis Towers Watson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 323,71 | 323,71 | 319,89 | 321,19 | -0,42% | 12.567,00 |
| 21.01.2025 | 323,50 | 324,00 | 320,56 | 322,56 | 0,55% | 23.954,00 |
| 17.01.2025 | 324,00 | 325,22 | 319,85 | 320,79 | -0,40% | 24.928,00 |
| 16.01.2025 | 316,08 | 322,41 | 315,45 | 322,07 | 2,82% | 58.849,00 |
| 15.01.2025 | 315,47 | 316,89 | 312,01 | 313,24 | 0,01% | 46.500,00 |
| 14.01.2025 | 312,46 | 314,11 | 310,57 | 313,21 | 0,58% | 43.795,00 |
| 13.01.2025 | 309,36 | 313,94 | 309,36 | 311,39 | -0,49% | 18.693,00 |
| 10.01.2025 | 311,77 | 314,68 | 311,21 | 312,92 | -0,40% | 46.162,00 |
| 08.01.2025 | 310,25 | 314,55 | 309,81 | 314,19 | 1,67% | 34.350,00 |
| 07.01.2025 | 307,57 | 310,15 | 307,17 | 309,03 | 0,76% | 27.455,00 |
| 06.01.2025 | 307,49 | 310,96 | 305,93 | 306,69 | -0,78% | 35.690,00 |
| 03.01.2025 | 312,14 | 312,14 | 308,89 | 309,09 | -0,06% | 75.295,00 |
| 02.01.2025 | 316,16 | 316,16 | 303,02 | 309,28 | -1,26% | 42.100,00 |
| 31.12.2024 | 312,72 | 314,57 | 310,89 | 313,22 | 0,02% | 42.462,00 |
| 30.12.2024 | 313,39 | 315,01 | 311,53 | 313,15 | -1,01% | 26.786,00 |
| 27.12.2024 | 321,21 | 321,21 | 315,60 | 316,36 | -0,48% | 47.701,00 |
| 26.12.2024 | 318,03 | 318,55 | 313,38 | 317,89 | 0,51% | 38.824,00 |
| 24.12.2024 | 314,41 | 316,98 | 314,04 | 316,29 | 0,61% | 23.423,00 |
| 23.12.2024 | 315,77 | 315,77 | 312,02 | 314,37 | -1,03% | 36.948,00 |
| 20.12.2024 | 314,60 | 320,58 | 311,82 | 317,65 | 2,17% | 79.651,00 |
| 19.12.2024 | 306,72 | 312,40 | 306,72 | 310,90 | 1,03% | 71.369,00 |
| 18.12.2024 | 309,31 | 312,18 | 307,23 | 307,72 | -0,92% | 75.716,00 |
| 17.12.2024 | 311,92 | 311,92 | 309,49 | 310,59 | -0,86% | 83.417,00 |
| 16.12.2024 | 314,57 | 314,57 | 310,83 | 313,29 | 0,52% | 31.109,00 |
| 13.12.2024 | 309,23 | 311,67 | 308,87 | 311,67 | 1,05% | 73.787,00 |
| 12.12.2024 | 309,74 | 312,89 | 308,26 | 308,43 | -0,50% | 55.689,00 |
| 11.12.2024 | 309,74 | 310,54 | 307,44 | 309,99 | 0,71% | 60.774,00 |
| 10.12.2024 | 309,72 | 310,80 | 305,62 | 307,80 | -1,39% | 84.381,00 |
| 09.12.2024 | 321,05 | 321,05 | 312,09 | 312,13 | -3,24% | 55.114,00 |
| 06.12.2024 | 330,85 | 331,50 | 322,45 | 322,58 | -2,28% | 87.204,00 |
| 05.12.2024 | 340,00 | 340,00 | 328,20 | 330,10 | -0,74% | 96.752,00 |
| 04.12.2024 | 330,75 | 334,46 | 329,09 | 332,55 | 0,94% | 109.998,00 |
| 03.12.2024 | 321,51 | 329,47 | 320,18 | 329,46 | 2,80% | 98.212,00 |
| 02.12.2024 | 322,27 | 322,27 | 317,31 | 320,50 | -0,53% | 40.623,00 |
| 29.11.2024 | 318,29 | 322,93 | 318,29 | 322,21 | 0,45% | 42.343,00 |
| 27.11.2024 | 317,24 | 321,53 | 317,05 | 320,77 | 1,33% | 89.689,00 |
| 26.11.2024 | 312,93 | 318,10 | 312,93 | 316,55 | 0,65% | 79.313,00 |
| 25.11.2024 | 314,52 | 317,52 | 314,12 | 314,51 | 0,08% | 27.061,00 |
| 22.11.2024 | 314,36 | 318,04 | 313,82 | 314,27 | 0,09% | 59.230,00 |
| 21.11.2024 | 310,02 | 315,64 | 307,60 | 314,00 | 1,75% | 52.889,00 |
| 20.11.2024 | 307,79 | 309,06 | 307,31 | 308,59 | 0,36% | 48.824,00 |
| 19.11.2024 | 311,30 | 311,30 | 307,38 | 307,48 | -1,70% | 47.931,00 |
| 18.11.2024 | 312,18 | 315,31 | 311,55 | 312,79 | 0,08% | 48.000,00 |
| 15.11.2024 | 316,55 | 316,55 | 311,42 | 312,55 | -0,68% | 78.518,00 |
| 14.11.2024 | 317,30 | 318,81 | 314,53 | 314,70 | -0,68% | 96.621,00 |
| 13.11.2024 | 316,63 | 318,13 | 315,78 | 316,86 | -0,14% | 119.225,00 |
| 12.11.2024 | 316,38 | 319,60 | 316,00 | 317,32 | 0,67% | 84.375,00 |
| 11.11.2024 | 317,63 | 320,75 | 314,58 | 315,20 | -0,38% | 55.041,00 |
| 08.11.2024 | 317,36 | 320,35 | 316,12 | 316,39 | 0,13% | 58.507,00 |
| 07.11.2024 | 320,47 | 320,47 | 315,23 | 315,99 | -0,41% | 57.628,00 |
| 06.11.2024 | 316,23 | 323,19 | 312,48 | 317,28 | 3,04% | 61.570,00 |
| 05.11.2024 | 303,27 | 308,37 | 303,27 | 307,93 | 1,67% | 75.110,00 |
| 04.11.2024 | 301,20 | 304,98 | 299,94 | 302,87 | 1,19% | 57.660,00 |
| 01.11.2024 | 300,70 | 303,52 | 299,08 | 299,32 | -0,84% | 78.197,00 |
| 31.10.2024 | 299,06 | 308,89 | 299,06 | 301,85 | 2,79% | 82.545,00 |
| 30.10.2024 | 291,23 | 294,51 | 291,23 | 293,65 | 0,59% | 84.617,00 |
| 29.10.2024 | 292,12 | 294,83 | 291,87 | 291,92 | -0,09% | 54.613,00 |
| 28.10.2024 | 290,67 | 292,29 | 289,53 | 292,18 | 0,57% | 28.812,00 |
| 25.10.2024 | 290,32 | 292,67 | 289,12 | 290,51 | -0,02% | 56.364,00 |
| 24.10.2024 | 291,34 | 292,27 | 289,79 | 290,56 | -0,47% | 41.396,00 |
| 23.10.2024 | 291,05 | 292,95 | 290,10 | 291,94 | 0,07% | 40.011,00 |
| 22.10.2024 | 289,41 | 292,17 | 287,16 | 291,75 | 0,40% | 85.950,00 |
| 21.10.2024 | 289,57 | 291,05 | 288,13 | 290,60 | 0,20% | 40.124,00 |
| 18.10.2024 | 289,47 | 290,95 | 289,42 | 290,01 | -0,38% | 57.959,00 |
| 17.10.2024 | 293,15 | 293,41 | 288,72 | 291,11 | -0,06% | 188.182,00 |
| 16.10.2024 | 289,36 | 293,30 | 289,36 | 291,29 | 0,03% | 46.242,00 |
| 15.10.2024 | 290,98 | 296,95 | 290,76 | 291,20 | -0,51% | 47.281,00 |
| 14.10.2024 | 290,00 | 293,70 | 289,45 | 292,70 | 0,92% | 25.052,00 |
| 11.10.2024 | 288,92 | 293,89 | 288,91 | 290,03 | -0,11% | 85.888,00 |
| 10.10.2024 | 298,55 | 300,11 | 289,94 | 290,35 | -2,58% | 76.573,00 |
| 09.10.2024 | 293,33 | 298,46 | 292,76 | 298,05 | 1,75% | 43.164,00 |
| 08.10.2024 | 291,41 | 293,65 | 290,23 | 292,92 | 1,71% | 63.101,00 |
| 07.10.2024 | 290,69 | 290,69 | 286,35 | 288,00 | -0,89% | 34.464,00 |
| 04.10.2024 | 291,69 | 291,93 | 289,16 | 290,60 | -0,03% | 90.822,00 |
| 03.10.2024 | 294,31 | 294,31 | 289,45 | 290,70 | -1,61% | 52.694,00 |
| 02.10.2024 | 301,50 | 301,50 | 295,19 | 295,45 | -1,66% | 63.497,00 |
| 01.10.2024 | 294,57 | 303,28 | 294,57 | 300,45 | 2,06% | 88.093,00 |
| 30.09.2024 | 293,73 | 295,17 | 291,49 | 294,38 | 0,44% | 54.024,00 |
| 27.09.2024 | 291,75 | 294,67 | 291,14 | 293,09 | 0,65% | 47.441,00 |
| 26.09.2024 | 288,69 | 293,43 | 287,81 | 291,19 | 0,27% | 77.109,00 |
| 25.09.2024 | 292,55 | 292,58 | 288,82 | 290,41 | 0,37% | 94.060,00 |
| 24.09.2024 | 291,31 | 291,32 | 287,36 | 289,33 | -0,49% | 39.911,00 |
| 23.09.2024 | 288,50 | 291,49 | 287,58 | 290,76 | 0,78% | 19.138,00 |
| 20.09.2024 | 288,10 | 288,94 | 286,11 | 288,50 | -0,08% | 51.288,00 |
| 19.09.2024 | 293,70 | 294,06 | 287,23 | 288,72 | -1,31% | 63.378,00 |
| 18.09.2024 | 292,14 | 293,73 | 290,06 | 292,55 | -0,06% | 39.515,00 |
| 17.09.2024 | 294,82 | 294,82 | 291,59 | 292,72 | -0,37% | 41.312,00 |
| 16.09.2024 | 293,59 | 294,22 | 291,61 | 293,80 | 1,07% | 28.511,00 |
| 13.09.2024 | 288,92 | 291,25 | 288,47 | 290,70 | 0,38% | 36.806,00 |
| 12.09.2024 | 287,10 | 289,84 | 287,10 | 289,59 | 0,59% | 46.565,00 |
| 11.09.2024 | 292,92 | 292,92 | 283,11 | 287,89 | -1,30% | 35.287,00 |
| 10.09.2024 | 292,04 | 295,29 | 291,61 | 291,69 | -0,88% | 46.815,00 |
| 09.09.2024 | 290,31 | 295,13 | 290,31 | 294,27 | 1,07% | 36.947,00 |
| 06.09.2024 | 293,93 | 295,00 | 289,94 | 291,16 | -0,82% | 72.722,00 |
| 05.09.2024 | 294,16 | 294,39 | 291,02 | 293,58 | -0,32% | 62.547,00 |
| 04.09.2024 | 292,43 | 294,83 | 292,43 | 294,53 | 0,83% | 38.181,00 |
| 03.09.2024 | 294,00 | 296,36 | 290,57 | 292,10 | -0,14% | 49.479,00 |
| 30.08.2024 | 293,01 | 294,22 | 289,56 | 292,50 | 0,22% | 43.738,00 |
| 29.08.2024 | 289,06 | 292,26 | 288,44 | 291,86 | 0,81% | 41.250,00 |
| 28.08.2024 | 289,46 | 291,98 | 288,18 | 289,51 | 0,54% | 51.464,00 |