309,130$
0,47%
Echtzeit-Aktienkurs Willis Towers Watson PLC
Bid:
Ask:
Aktienkurse zur Willis Towers Watson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 333,21 | 338,26 | 332,97 | 337,33 | 1,33% | 24.096,00 |
| 21.03.2025 | 334,00 | 335,56 | 330,55 | 332,90 | -0,53% | 51.207,00 |
| 20.03.2025 | 333,17 | 335,64 | 333,01 | 334,66 | 0,01% | 40.870,00 |
| 19.03.2025 | 334,47 | 336,43 | 333,09 | 334,63 | -0,16% | 52.587,00 |
| 18.03.2025 | 333,80 | 337,33 | 333,04 | 335,16 | 2,10% | 59.531,00 |
| 17.03.2025 | 325,47 | 328,83 | 324,09 | 328,27 | 1,19% | 20.212,00 |
| 14.03.2025 | 322,21 | 325,22 | 319,11 | 324,42 | 1,67% | 51.969,00 |
| 13.03.2025 | 321,30 | 323,41 | 318,66 | 319,08 | -0,57% | 43.149,00 |
| 12.03.2025 | 325,00 | 327,43 | 317,93 | 320,92 | -1,69% | 72.214,00 |
| 11.03.2025 | 334,27 | 334,27 | 325,23 | 326,43 | -1,67% | 44.029,00 |
| 10.03.2025 | 328,42 | 335,61 | 328,42 | 331,96 | 0,33% | 39.862,00 |
| 07.03.2025 | 330,42 | 331,99 | 327,20 | 330,88 | 0,19% | 39.029,00 |
| 06.03.2025 | 332,81 | 333,19 | 329,21 | 330,24 | -1,31% | 40.428,00 |
| 05.03.2025 | 333,11 | 336,71 | 332,21 | 334,63 | 0,28% | 40.731,00 |
| 04.03.2025 | 340,55 | 341,21 | 333,47 | 333,69 | -1,90% | 45.138,00 |
| 03.03.2025 | 340,21 | 342,33 | 338,39 | 340,16 | 0,13% | 23.400,00 |
| 28.02.2025 | 338,08 | 339,89 | 334,95 | 339,71 | 1,32% | 45.131,00 |
| 27.02.2025 | 336,33 | 339,10 | 334,56 | 335,30 | -0,35% | 114.556,00 |
| 26.02.2025 | 331,70 | 338,42 | 330,87 | 336,48 | 1,10% | 74.289,00 |
| 25.02.2025 | 331,04 | 333,14 | 328,29 | 332,83 | 1,46% | 61.006,00 |
| 24.02.2025 | 325,80 | 330,71 | 325,47 | 328,05 | 0,65% | 29.746,00 |
| 21.02.2025 | 324,45 | 326,01 | 321,10 | 325,94 | 0,34% | 67.155,00 |
| 20.02.2025 | 326,74 | 326,74 | 321,94 | 324,82 | -0,32% | 27.458,00 |
| 19.02.2025 | 322,49 | 327,22 | 321,68 | 325,86 | 1,01% | 37.125,00 |
| 18.02.2025 | 321,49 | 322,94 | 320,69 | 322,59 | 0,68% | 34.806,00 |
| 14.02.2025 | 325,05 | 325,06 | 320,11 | 320,40 | -0,67% | 48.683,00 |
| 13.02.2025 | 320,17 | 322,61 | 320,14 | 322,55 | 1,13% | 20.065,00 |
| 12.02.2025 | 318,74 | 320,75 | 316,88 | 318,96 | -0,07% | 45.576,00 |
| 11.02.2025 | 325,00 | 325,13 | 318,82 | 319,19 | -1,87% | 52.122,00 |
| 10.02.2025 | 326,40 | 326,79 | 323,24 | 325,27 | -0,19% | 24.002,00 |
| 07.02.2025 | 329,60 | 329,60 | 324,97 | 325,88 | -0,32% | 66.027,00 |
| 06.02.2025 | 318,28 | 327,05 | 318,28 | 326,92 | 1,95% | 78.662,00 |
| 05.02.2025 | 329,52 | 329,52 | 318,92 | 320,68 | 0,14% | 92.061,00 |
| 04.02.2025 | 310,02 | 326,66 | 308,10 | 320,23 | -3,20% | 151.857,00 |
| 03.02.2025 | 330,99 | 332,68 | 326,29 | 330,80 | 0,37% | 56.463,00 |
| 31.01.2025 | 322,37 | 333,47 | 322,37 | 329,57 | -0,07% | 47.946,00 |
| 30.01.2025 | 326,55 | 330,86 | 324,28 | 329,80 | 1,67% | 38.858,00 |
| 29.01.2025 | 326,24 | 327,16 | 324,06 | 324,39 | -0,55% | 27.649,00 |
| 28.01.2025 | 329,01 | 331,49 | 326,01 | 326,17 | -1,03% | 47.323,00 |
| 27.01.2025 | 323,70 | 330,18 | 323,08 | 329,56 | 2,24% | 19.798,00 |
| 24.01.2025 | 320,23 | 322,81 | 319,49 | 322,33 | 1,04% | 18.275,00 |
| 23.01.2025 | 320,02 | 321,60 | 316,31 | 319,00 | -0,50% | 32.546,00 |
| 22.01.2025 | 323,71 | 323,71 | 319,89 | 320,60 | -0,61% | 26.327,00 |
| 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 |