253,710$
-1,27%
Echtzeit-Aktienkurs Willis Towers Watson PLC
Bid:
Ask:
Aktienkurse zur Willis Towers Watson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 256,23 | 257,50 | 253,46 | 253,71 | -1,27% | 35.046,00 |
| 10.05.2024 | 254,97 | 257,22 | 254,58 | 256,97 | 0,52% | 62.527,00 |
| 09.05.2024 | 254,58 | 255,92 | 253,23 | 255,63 | 1,02% | 58.381,00 |
| 08.05.2024 | 255,28 | 255,58 | 252,59 | 253,05 | -0,67% | 86.888,00 |
| 07.05.2024 | 255,42 | 255,43 | 253,66 | 254,76 | 0,66% | 75.917,00 |
| 06.05.2024 | 252,66 | 253,49 | 252,00 | 253,10 | 0,45% | 28.717,00 |
| 03.05.2024 | 252,51 | 253,44 | 249,29 | 251,96 | -0,21% | 44.810,00 |
| 02.05.2024 | 253,21 | 254,02 | 251,54 | 252,50 | -0,87% | 73.800,00 |
| 01.05.2024 | 251,20 | 256,97 | 251,20 | 254,72 | 1,44% | 82.757,00 |
| 30.04.2024 | 251,93 | 253,74 | 250,73 | 251,10 | -0,53% | 73.950,00 |
| 29.04.2024 | 250,97 | 252,49 | 249,07 | 252,43 | 0,59% | 57.510,00 |
| 26.04.2024 | 254,39 | 254,39 | 248,13 | 250,95 | -2,34% | 169.248,00 |
| 25.04.2024 | 250,92 | 257,09 | 245,81 | 256,95 | -2,77% | 207.736,00 |
| 24.04.2024 | 263,17 | 265,18 | 262,07 | 264,28 | 0,23% | 69.705,00 |
| 23.04.2024 | 266,94 | 266,94 | 263,24 | 263,67 | -0,66% | 59.480,00 |
| 22.04.2024 | 265,96 | 266,16 | 263,89 | 265,43 | 0,34% | 27.103,00 |
| 19.04.2024 | 265,13 | 265,17 | 263,32 | 264,53 | 0,56% | 57.418,00 |
| 18.04.2024 | 261,36 | 264,51 | 260,22 | 263,05 | 1,35% | 121.638,00 |
| 17.04.2024 | 257,21 | 260,03 | 256,51 | 259,54 | 0,89% | 71.840,00 |
| 16.04.2024 | 259,98 | 260,19 | 257,24 | 257,25 | -0,48% | 52.891,00 |
| 15.04.2024 | 263,87 | 263,87 | 258,09 | 258,48 | -0,73% | 16.261,00 |
| 12.04.2024 | 259,79 | 261,99 | 258,76 | 260,39 | 0,02% | 64.409,00 |
| 11.04.2024 | 261,58 | 262,43 | 260,26 | 260,33 | -1,26% | 58.488,00 |
| 10.04.2024 | 262,96 | 265,67 | 262,96 | 263,65 | -0,62% | 44.360,00 |
| 09.04.2024 | 268,03 | 268,31 | 263,67 | 265,29 | -0,79% | 52.946,00 |
| 08.04.2024 | 269,06 | 269,37 | 267,34 | 267,39 | -1,27% | 29.039,00 |
| 05.04.2024 | 266,34 | 271,02 | 266,34 | 270,84 | 1,73% | 77.700,00 |
| 04.04.2024 | 270,17 | 270,74 | 265,80 | 266,24 | -1,14% | 56.404,00 |
| 03.04.2024 | 267,50 | 271,20 | 266,95 | 269,31 | 0,52% | 60.968,00 |
| 02.04.2024 | 273,83 | 273,83 | 267,34 | 267,93 | -2,07% | 78.820,00 |
| 01.04.2024 | 274,03 | 274,42 | 272,92 | 273,59 | -0,49% | 29.800,00 |
| 28.03.2024 | 276,82 | 276,82 | 273,99 | 274,93 | -0,36% | 52.903,00 |
| 27.03.2024 | 274,14 | 276,02 | 272,70 | 275,91 | 0,63% | 69.327,00 |
| 26.03.2024 | 273,72 | 275,20 | 272,99 | 274,17 | 0,16% | 65.988,00 |
| 25.03.2024 | 274,65 | 274,82 | 272,89 | 273,73 | 0,09% | 40.774,00 |
| 22.03.2024 | 279,99 | 279,99 | 272,78 | 273,49 | -0,42% | 235.336,00 |
| 21.03.2024 | 274,71 | 275,11 | 271,83 | 274,64 | -0,01% | 245.727,00 |
| 20.03.2024 | 272,94 | 275,07 | 271,93 | 274,68 | 0,58% | 167.857,00 |
| 19.03.2024 | 273,82 | 275,82 | 271,74 | 273,10 | -0,26% | 220.988,00 |
| 18.03.2024 | 271,95 | 274,10 | 271,38 | 273,82 | 0,72% | 154.849,00 |
| 15.03.2024 | 274,00 | 274,79 | 271,22 | 271,87 | -0,85% | 314.316,00 |
| 14.03.2024 | 274,90 | 276,85 | 271,57 | 274,19 | -0,21% | 214.964,00 |
| 13.03.2024 | 278,34 | 278,34 | 272,89 | 274,77 | -0,04% | 253.776,00 |
| 12.03.2024 | 271,97 | 275,06 | 270,09 | 274,88 | 1,06% | 282.662,00 |
| 11.03.2024 | 274,36 | 275,99 | 270,16 | 271,98 | -0,74% | 333.333,00 |
| 08.03.2024 | 274,84 | 275,86 | 271,18 | 274,00 | -0,12% | 166.462,00 |
| 07.03.2024 | 288,61 | 288,61 | 271,64 | 274,32 | -0,21% | 82.958,00 |
| 06.03.2024 | 271,75 | 275,15 | 268,52 | 274,89 | 1,16% | 225.017,00 |
| 05.03.2024 | 272,09 | 272,89 | 270,23 | 271,73 | -0,11% | 244.087,00 |
| 04.03.2024 | 271,18 | 272,08 | 268,71 | 272,04 | 0,34% | 255.427,00 |
| 01.03.2024 | 271,20 | 272,65 | 269,38 | 271,11 | -0,62% | 255.360,00 |
| 29.02.2024 | 275,22 | 276,95 | 271,46 | 272,79 | -0,88% | 178.662,00 |
| 28.02.2024 | 275,06 | 277,91 | 250,80 | 275,21 | 0,05% | 206.224,00 |
| 27.02.2024 | 274,64 | 275,92 | 273,13 | 275,06 | -0,02% | 229.601,00 |
| 26.02.2024 | 277,10 | 278,35 | 274,85 | 275,11 | -0,89% | 224.274,00 |
| 23.02.2024 | 277,38 | 279,02 | 273,93 | 277,58 | 0,05% | 276.714,00 |
| 22.02.2024 | 275,00 | 278,00 | 273,85 | 277,44 | 0,89% | 373.772,00 |
| 21.02.2024 | 275,64 | 277,26 | 273,76 | 275,00 | -0,23% | 230.404,00 |
| 20.02.2024 | 277,31 | 277,64 | 270,88 | 275,64 | -0,61% | 257.035,00 |
| 16.02.2024 | 277,44 | 278,76 | 263,56 | 277,32 | -0,04% | 266.708,00 |
| 15.02.2024 | 277,48 | 277,88 | 250,28 | 277,43 | 0,96% | 268.224,00 |
| 14.02.2024 | 270,45 | 274,78 | 250,64 | 274,78 | 1,41% | 249.471,00 |
| 13.02.2024 | 272,61 | 274,00 | 268,51 | 270,96 | -0,45% | 245.909,00 |
| 12.02.2024 | 273,26 | 275,05 | 269,74 | 272,19 | 0,07% | 136.642,00 |
| 09.02.2024 | 270,50 | 273,08 | 269,61 | 271,99 | 0,80% | 223.583,00 |
| 08.02.2024 | 271,79 | 271,82 | 267,79 | 269,84 | -0,62% | 274.625,00 |
| 07.02.2024 | 268,45 | 272,30 | 266,66 | 271,52 | 1,15% | 355.491,00 |
| 06.02.2024 | 252,53 | 269,42 | 252,53 | 268,43 | 7,29% | 745.115,00 |
| 05.02.2024 | 249,53 | 252,46 | 248,26 | 250,20 | -0,19% | 305.278,00 |
| 02.02.2024 | 253,12 | 253,12 | 246,39 | 250,67 | 1,42% | 242.026,00 |
| 01.02.2024 | 246,30 | 248,08 | 240,65 | 247,15 | 0,25% | 197.297,00 |
| 31.01.2024 | 247,50 | 249,50 | 245,55 | 246,54 | -0,46% | 181.137,00 |
| 30.01.2024 | 246,44 | 248,20 | 245,11 | 247,68 | 0,50% | 149.897,00 |
| 29.01.2024 | 247,94 | 249,99 | 245,00 | 246,45 | -1,20% | 181.218,00 |
| 26.01.2024 | 250,72 | 251,99 | 248,73 | 249,46 | -0,52% | 228.442,00 |
| 25.01.2024 | 251,95 | 251,95 | 248,35 | 250,75 | -0,10% | 161.147,00 |
| 24.01.2024 | 252,33 | 252,86 | 249,67 | 250,99 | -0,03% | 153.150,00 |
| 23.01.2024 | 249,62 | 251,54 | 249,31 | 251,07 | 0,78% | 125.418,00 |
| 22.01.2024 | 250,76 | 251,86 | 247,74 | 249,13 | -0,61% | 135.413,00 |
| 19.01.2024 | 247,77 | 251,20 | 247,48 | 250,67 | 1,20% | 324.543,00 |
| 18.01.2024 | 242,01 | 248,11 | 241,69 | 247,69 | 0,32% | 121.778,00 |
| 17.01.2024 | 245,79 | 248,73 | 243,24 | 246,91 | 0,47% | 187.106,00 |
| 16.01.2024 | 245,91 | 248,79 | 239,05 | 245,75 | -1,11% | 256.252,00 |
| 12.01.2024 | 247,64 | 249,49 | 246,30 | 248,52 | 0,55% | 184.604,00 |
| 11.01.2024 | 249,86 | 249,86 | 244,53 | 247,17 | 0,76% | 220.990,00 |
| 10.01.2024 | 235,63 | 245,58 | 235,63 | 245,30 | 2,26% | 252.113,00 |
| 09.01.2024 | 238,59 | 242,31 | 238,29 | 239,89 | -0,94% | 114.929,00 |
| 08.01.2024 | 240,36 | 242,21 | 238,86 | 242,17 | 1,36% | 145.750,00 |
| 05.01.2024 | 239,85 | 241,14 | 237,27 | 238,92 | -0,25% | 167.286,00 |
| 04.01.2024 | 241,65 | 244,02 | 239,15 | 239,51 | -0,35% | 110.364,00 |
| 03.01.2024 | 239,95 | 243,63 | 238,73 | 240,36 | 0,08% | 214.317,00 |
| 02.01.2024 | 240,88 | 242,63 | 239,34 | 240,16 | -0,41% | 208.595,00 |
| 29.12.2023 | 239,27 | 241,88 | 238,00 | 241,15 | 0,79% | 161.591,00 |
| 28.12.2023 | 239,30 | 240,22 | 234,76 | 239,27 | -0,02% | 131.997,00 |
| 27.12.2023 | 238,17 | 247,60 | 234,35 | 239,31 | 0,09% | 176.265,00 |
| 26.12.2023 | 240,93 | 242,04 | 236,80 | 239,09 | -0,43% | 168.168,00 |
| 22.12.2023 | 236,04 | 240,83 | 236,04 | 240,12 | 0,73% | 174.750,00 |
| 21.12.2023 | 236,00 | 238,37 | 234,88 | 238,37 | 1,15% | 214.437,00 |
| 20.12.2023 | 237,54 | 239,83 | 235,00 | 235,65 | -1,16% | 266.389,00 |
| 19.12.2023 | 239,03 | 240,28 | 236,30 | 238,41 | -0,13% | 237.855,00 |