302,790$
1,16%
Echtzeit-Aktienkurs Willis Towers Watson PLC
Bid:
Ask:
Aktienkurse zur Willis Towers Watson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 301,20 | 304,98 | 299,94 | 302,79 | 1,16% | 43.476,00 |
| 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 |
| 27.08.2024 | 286,76 | 288,60 | 286,00 | 287,96 | 1,01% | 35.084,00 |
| 26.08.2024 | 281,70 | 285,36 | 281,70 | 285,09 | 1,31% | 28.598,00 |
| 23.08.2024 | 283,87 | 286,54 | 280,92 | 281,40 | -1,29% | 54.853,00 |
| 22.08.2024 | 283,71 | 286,05 | 283,71 | 285,08 | 0,54% | 41.065,00 |
| 21.08.2024 | 282,19 | 283,79 | 281,26 | 283,54 | 0,74% | 39.886,00 |
| 20.08.2024 | 282,33 | 282,81 | 280,53 | 281,46 | -0,37% | 23.468,00 |
| 19.08.2024 | 280,81 | 282,51 | 280,39 | 282,50 | 0,73% | 20.838,00 |
| 16.08.2024 | 279,61 | 281,55 | 279,61 | 280,44 | 0,21% | 40.915,00 |
| 15.08.2024 | 280,59 | 280,88 | 279,00 | 279,84 | -0,05% | 60.457,00 |
| 14.08.2024 | 274,58 | 280,54 | 274,58 | 279,97 | 1,99% | 54.676,00 |
| 13.08.2024 | 275,16 | 276,47 | 274,21 | 274,51 | -0,50% | 32.078,00 |
| 12.08.2024 | 277,55 | 277,58 | 275,04 | 275,88 | -0,30% | 23.822,00 |
| 09.08.2024 | 274,74 | 278,00 | 274,74 | 276,70 | -0,49% | 37.166,00 |
| 08.08.2024 | 274,83 | 278,11 | 274,83 | 278,07 | 1,02% | 53.255,00 |
| 07.08.2024 | 274,96 | 279,89 | 274,96 | 275,26 | 0,28% | 72.458,00 |
| 06.08.2024 | 275,06 | 279,37 | 274,30 | 274,49 | -0,09% | 85.378,00 |
| 05.08.2024 | 284,84 | 285,00 | 273,68 | 274,75 | -2,92% | 46.148,00 |
| 02.08.2024 | 284,95 | 285,57 | 281,04 | 283,02 | -0,46% | 46.732,00 |
| 01.08.2024 | 283,90 | 284,78 | 281,93 | 284,33 | 0,72% | 65.722,00 |
| 31.07.2024 | 280,18 | 285,51 | 280,18 | 282,29 | -0,79% | 60.094,00 |
| 30.07.2024 | 281,15 | 285,90 | 279,72 | 284,53 | 2,01% | 57.256,00 |
| 29.07.2024 | 283,09 | 283,09 | 278,73 | 278,92 | -1,50% | 42.708,00 |
| 26.07.2024 | 280,44 | 283,35 | 278,21 | 283,16 | 2,00% | 107.477,00 |
| 25.07.2024 | 265,99 | 281,01 | 265,99 | 277,60 | 3,85% | 147.098,00 |
| 24.07.2024 | 268,98 | 268,98 | 265,35 | 267,30 | 0,31% | 71.407,00 |
| 23.07.2024 | 265,45 | 266,59 | 264,11 | 266,48 | 0,44% | 43.100,00 |
| 22.07.2024 | 261,28 | 266,25 | 261,28 | 265,30 | 0,87% | 28.417,00 |
| 19.07.2024 | 266,41 | 266,41 | 262,60 | 263,00 | -1,35% | 53.533,00 |
| 18.07.2024 | 265,52 | 269,87 | 265,52 | 266,61 | -0,33% | 47.588,00 |
| 17.07.2024 | 265,14 | 269,87 | 264,85 | 267,48 | 1,18% | 70.492,00 |
| 16.07.2024 | 264,09 | 266,49 | 263,36 | 264,37 | 0,49% | 44.738,00 |
| 15.07.2024 | 260,69 | 265,33 | 260,69 | 263,09 | -0,50% | 29.203,00 |
| 12.07.2024 | 263,98 | 266,04 | 262,37 | 264,42 | 0,96% | 42.950,00 |
| 11.07.2024 | 258,36 | 262,27 | 258,36 | 261,91 | 1,48% | 64.143,00 |
| 10.07.2024 | 259,83 | 259,95 | 255,22 | 258,09 | 0,26% | 54.500,00 |
| 09.07.2024 | 260,49 | 260,49 | 257,09 | 257,41 | -0,93% | 53.045,00 |
| 08.07.2024 | 262,95 | 263,05 | 259,36 | 259,82 | -0,67% | 37.445,00 |
| 05.07.2024 | 259,53 | 261,76 | 258,75 | 261,56 | 0,48% | 37.061,00 |
| 03.07.2024 | 263,43 | 263,43 | 260,25 | 260,32 | -0,66% | 27.787,00 |
| 02.07.2024 | 260,58 | 262,15 | 259,01 | 262,06 | 1,04% | 53.017,00 |
| 01.07.2024 | 263,55 | 265,00 | 258,30 | 259,35 | -1,02% | 41.683,00 |
| 28.06.2024 | 262,75 | 264,59 | 260,93 | 262,02 | -0,79% | 69.332,00 |
| 27.06.2024 | 264,79 | 264,79 | 261,44 | 264,11 | 0,18% | 102.558,00 |
| 26.06.2024 | 261,46 | 263,95 | 258,78 | 263,64 | 0,21% | 63.843,00 |
| 25.06.2024 | 265,20 | 265,30 | 262,71 | 263,08 | -1,33% | 59.875,00 |
| 24.06.2024 | 262,44 | 267,25 | 261,55 | 266,63 | 1,58% | 29.437,00 |
| 21.06.2024 | 259,91 | 264,06 | 257,75 | 262,47 | 0,93% | 105.935,00 |
| 20.06.2024 | 255,66 | 260,66 | 255,43 | 260,04 | 1,76% | 153.221,00 |
| 18.06.2024 | 257,01 | 257,57 | 255,06 | 255,54 | -0,40% | 79.588,00 |
| 17.06.2024 | 255,49 | 257,15 | 254,76 | 256,56 | 0,47% | 62.096,00 |
| 14.06.2024 | 253,77 | 256,46 | 253,77 | 255,37 | -0,14% | 57.165,00 |
| 13.06.2024 | 255,21 | 255,98 | 253,05 | 255,73 | -0,08% | 34.713,00 |