329,420$
-0,20%
Echtzeit-Aktienkurs Willis Towers Watson Public Limited
Bid:
Ask:
Aktienkurse zur Willis Towers Watson Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 333,97 | 333,97 | 330,01 | 330,51 | 0,13% | 49.540,00 |
| 14.08.2025 | 333,41 | 335,70 | 329,22 | 330,08 | -1,38% | 52.076,00 |
| 13.08.2025 | 329,37 | 336,24 | 329,37 | 334,71 | 1,41% | 62.572,00 |
| 12.08.2025 | 326,10 | 331,72 | 326,10 | 330,05 | 0,13% | 59.355,00 |
| 11.08.2025 | 328,82 | 330,34 | 327,20 | 329,63 | 0,60% | 37.241,00 |
| 08.08.2025 | 326,10 | 328,48 | 324,84 | 327,65 | 0,68% | 91.129,00 |
| 07.08.2025 | 326,21 | 327,78 | 322,61 | 325,45 | -0,08% | 82.115,00 |
| 06.08.2025 | 324,26 | 326,45 | 323,14 | 325,70 | 0,35% | 183.442,00 |
| 05.08.2025 | 320,58 | 325,10 | 320,58 | 324,57 | 1,19% | 98.975,00 |
| 04.08.2025 | 316,00 | 321,57 | 315,48 | 320,75 | 1,87% | 68.352,00 |
| 01.08.2025 | 311,94 | 316,62 | 311,94 | 314,85 | -0,29% | 92.079,00 |
| 31.07.2025 | 304,99 | 320,18 | 304,98 | 315,76 | 4,60% | 104.248,00 |
| 30.07.2025 | 300,54 | 303,64 | 300,18 | 301,87 | -0,20% | 74.651,00 |
| 29.07.2025 | 309,14 | 309,14 | 298,42 | 302,46 | -2,22% | 124.359,00 |
| 28.07.2025 | 310,64 | 312,79 | 308,75 | 309,32 | -1,20% | 44.698,00 |
| 25.07.2025 | 309,00 | 314,41 | 308,80 | 313,08 | 1,40% | 70.578,00 |
| 24.07.2025 | 308,50 | 311,20 | 308,19 | 308,75 | -0,55% | 54.823,00 |
| 23.07.2025 | 309,20 | 310,94 | 304,19 | 310,45 | 0,58% | 40.522,00 |
| 22.07.2025 | 303,20 | 309,44 | 302,01 | 308,65 | 1,93% | 62.711,00 |
| 21.07.2025 | 306,11 | 309,16 | 302,13 | 302,82 | -1,80% | 40.965,00 |
| 18.07.2025 | 306,03 | 309,51 | 306,03 | 308,36 | 0,51% | 42.236,00 |
| 17.07.2025 | 305,78 | 309,39 | 300,45 | 306,79 | -0,32% | 113.541,00 |
| 16.07.2025 | 305,61 | 308,26 | 303,75 | 307,76 | 1,14% | 36.360,00 |
| 15.07.2025 | 307,89 | 309,84 | 303,23 | 304,29 | -1,61% | 93.002,00 |
| 14.07.2025 | 300,42 | 309,50 | 300,42 | 309,26 | 0,61% | 29.796,00 |
| 11.07.2025 | 304,10 | 308,73 | 304,10 | 307,39 | -0,80% | 43.429,00 |
| 10.07.2025 | 306,75 | 309,88 | 306,64 | 309,88 | 0,42% | 40.686,00 |
| 09.07.2025 | 304,30 | 308,71 | 303,61 | 308,57 | 1,13% | 40.617,00 |
| 08.07.2025 | 303,07 | 306,82 | 302,79 | 305,13 | -0,11% | 96.404,00 |
| 07.07.2025 | 303,00 | 307,78 | 303,00 | 305,46 | 2,44% | 51.062,00 |
| 03.07.2025 | 304,20 | 307,16 | 298,17 | 298,17 | -2,04% | 37.150,00 |
| 02.07.2025 | 305,86 | 307,20 | 299,36 | 304,39 | -1,03% | 115.271,00 |
| 01.07.2025 | 306,55 | 308,63 | 304,49 | 307,54 | 0,34% | 76.472,00 |
| 30.06.2025 | 304,01 | 307,29 | 300,69 | 306,51 | 0,58% | 62.413,00 |
| 27.06.2025 | 302,01 | 304,86 | 302,00 | 304,74 | 0,94% | 119.317,00 |
| 26.06.2025 | 298,81 | 302,02 | 297,82 | 301,90 | 1,12% | 64.612,00 |
| 25.06.2025 | 303,36 | 303,36 | 298,18 | 298,57 | -1,31% | 89.516,00 |
| 24.06.2025 | 301,79 | 303,91 | 298,97 | 302,53 | -0,37% | 68.307,00 |
| 23.06.2025 | 301,00 | 303,68 | 299,78 | 303,64 | 1,53% | 27.178,00 |
| 20.06.2025 | 299,01 | 302,12 | 297,63 | 299,06 | 0,50% | 50.140,00 |
| 18.06.2025 | 298,33 | 298,70 | 296,37 | 297,58 | -0,10% | 57.958,00 |
| 17.06.2025 | 296,30 | 297,91 | 294,79 | 297,89 | 0,02% | 57.677,00 |
| 16.06.2025 | 301,46 | 301,46 | 296,63 | 297,83 | 0,52% | 40.529,00 |
| 13.06.2025 | 300,00 | 301,19 | 296,03 | 296,29 | -1,62% | 64.560,00 |
| 12.06.2025 | 296,46 | 301,38 | 295,95 | 301,16 | 1,79% | 46.919,00 |
| 11.06.2025 | 299,07 | 299,07 | 293,97 | 295,85 | -0,28% | 45.133,00 |
| 10.06.2025 | 301,30 | 301,81 | 295,24 | 296,68 | -1,50% | 57.926,00 |
| 09.06.2025 | 307,94 | 307,94 | 295,36 | 301,20 | -2,57% | 49.824,00 |
| 06.06.2025 | 310,17 | 310,50 | 307,56 | 309,13 | 0,47% | 36.032,00 |
| 05.06.2025 | 309,03 | 309,03 | 305,35 | 307,69 | -0,53% | 53.047,00 |
| 04.06.2025 | 313,33 | 313,51 | 308,94 | 309,33 | -1,44% | 44.376,00 |
| 03.06.2025 | 318,14 | 318,36 | 310,04 | 313,84 | -1,07% | 55.146,00 |
| 02.06.2025 | 316,22 | 317,38 | 313,31 | 317,22 | 0,24% | 31.352,00 |
| 30.05.2025 | 315,08 | 317,67 | 311,95 | 316,46 | 0,39% | 55.349,00 |
| 29.05.2025 | 309,48 | 315,70 | 309,48 | 315,23 | 1,34% | 41.436,00 |
| 28.05.2025 | 311,58 | 313,23 | 310,65 | 311,05 | -0,54% | 47.249,00 |
| 27.05.2025 | 311,63 | 313,92 | 308,85 | 312,73 | 1,21% | 41.292,00 |
| 23.05.2025 | 307,61 | 309,51 | 305,61 | 308,99 | 0,33% | 33.184,00 |
| 22.05.2025 | 311,40 | 311,40 | 306,18 | 307,98 | -0,97% | 57.623,00 |
| 21.05.2025 | 312,75 | 314,36 | 310,14 | 311,00 | -0,58% | 39.651,00 |
| 20.05.2025 | 313,46 | 314,22 | 312,39 | 312,81 | -0,35% | 29.162,00 |
| 19.05.2025 | 310,04 | 314,49 | 310,04 | 313,92 | 0,57% | 22.171,00 |
| 16.05.2025 | 311,68 | 312,83 | 309,71 | 312,13 | 0,77% | 32.230,00 |
| 15.05.2025 | 300,30 | 310,20 | 300,30 | 309,74 | 2,12% | 35.387,00 |
| 14.05.2025 | 305,32 | 305,32 | 298,13 | 303,30 | -0,28% | 47.606,00 |
| 13.05.2025 | 306,35 | 308,66 | 304,15 | 304,15 | -1,08% | 44.165,00 |
| 12.05.2025 | 310,67 | 311,06 | 303,73 | 307,46 | -0,50% | 65.049,00 |
| 09.05.2025 | 308,27 | 310,02 | 308,00 | 309,01 | -0,05% | 60.295,00 |
| 08.05.2025 | 303,66 | 313,77 | 303,66 | 309,16 | 1,06% | 61.123,00 |
| 07.05.2025 | 306,50 | 309,23 | 304,04 | 305,93 | -0,49% | 89.342,00 |
| 06.05.2025 | 308,31 | 310,37 | 307,31 | 307,43 | -0,56% | 75.807,00 |
| 05.05.2025 | 308,65 | 312,62 | 308,65 | 309,17 | -0,89% | 46.056,00 |
| 02.05.2025 | 310,00 | 312,95 | 308,48 | 311,96 | 1,85% | 75.121,00 |
| 01.05.2025 | 306,68 | 309,02 | 303,26 | 306,28 | -0,46% | 50.798,00 |
| 30.04.2025 | 301,41 | 308,26 | 298,79 | 307,68 | 1,71% | 62.402,00 |
| 29.04.2025 | 301,31 | 303,55 | 300,22 | 302,51 | -0,14% | 63.751,00 |
| 28.04.2025 | 304,43 | 306,77 | 299,44 | 302,94 | 0,26% | 63.928,00 |
| 25.04.2025 | 303,77 | 303,77 | 293,24 | 302,15 | -1,56% | 144.403,00 |
| 24.04.2025 | 306,00 | 320,66 | 303,48 | 306,95 | -5,67% | 135.292,00 |
| 23.04.2025 | 325,90 | 328,72 | 324,68 | 325,41 | 0,27% | 112.821,00 |
| 22.04.2025 | 318,97 | 325,74 | 314,99 | 324,54 | 2,85% | 55.715,00 |
| 21.04.2025 | 327,94 | 327,94 | 311,91 | 315,56 | -1,66% | 36.793,00 |
| 17.04.2025 | 322,91 | 325,18 | 317,27 | 320,90 | -1,25% | 71.064,00 |
| 16.04.2025 | 328,89 | 329,36 | 322,69 | 324,96 | -0,69% | 70.396,00 |
| 15.04.2025 | 327,85 | 329,66 | 326,21 | 327,21 | -0,33% | 51.861,00 |
| 14.04.2025 | 324,91 | 330,60 | 323,59 | 328,30 | 1,96% | 41.861,00 |
| 11.04.2025 | 312,09 | 322,87 | 312,09 | 321,98 | 1,78% | 56.318,00 |
| 10.04.2025 | 314,12 | 320,05 | 308,23 | 316,35 | 0,56% | 87.768,00 |
| 09.04.2025 | 295,21 | 316,08 | 295,21 | 314,59 | 4,07% | 89.357,00 |
| 08.04.2025 | 307,47 | 314,69 | 298,06 | 302,30 | 0,40% | 87.580,00 |
| 07.04.2025 | 300,54 | 309,13 | 294,72 | 301,10 | -2,55% | 78.243,00 |
| 04.04.2025 | 329,68 | 330,14 | 306,11 | 308,98 | -7,05% | 178.248,00 |
| 03.04.2025 | 337,66 | 340,32 | 332,05 | 332,40 | -1,44% | 78.038,00 |
| 02.04.2025 | 335,76 | 338,65 | 334,71 | 337,24 | 0,08% | 59.898,00 |
| 01.04.2025 | 337,92 | 340,80 | 336,10 | 336,96 | -0,30% | 75.145,00 |
| 31.03.2025 | 336,55 | 340,12 | 334,70 | 337,98 | 0,26% | 65.135,00 |
| 28.03.2025 | 340,90 | 342,53 | 336,73 | 337,11 | -1,13% | 26.813,00 |
| 27.03.2025 | 338,31 | 341,79 | 337,96 | 340,96 | 0,72% | 27.657,00 |
| 26.03.2025 | 339,55 | 341,09 | 337,55 | 338,53 | 0,23% | 23.584,00 |
| 25.03.2025 | 337,51 | 340,00 | 334,44 | 337,74 | 0,12% | 46.492,00 |