170,800€
-0,41%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 171,05 | 171,50 | 170,25 | 171,50 | 0,50% | 40,00 |
| 30.09.2025 | 170,95 | 171,75 | 170,65 | 170,65 | 0,21% | 198,00 |
| 29.09.2025 | 171,95 | 171,95 | 170,30 | 170,30 | 0,12% | 41,00 |
| 26.09.2025 | 170,10 | 170,10 | 170,10 | 170,10 | 0,27% | 1,00 |
| 25.09.2025 | 169,05 | 170,90 | 169,05 | 169,65 | -0,12% | 26,00 |
| 24.09.2025 | 166,75 | 170,70 | 166,75 | 169,85 | 2,17% | 454,00 |
| 23.09.2025 | 166,15 | 168,40 | 166,15 | 166,25 | -0,27% | 111,00 |
| 22.09.2025 | 168,45 | 168,55 | 166,30 | 166,70 | -0,39% | 11.308,00 |
| 19.09.2025 | 167,70 | 167,75 | 166,85 | 167,35 | 0,00% | 2.554,00 |
| 18.09.2025 | 167,45 | 168,85 | 167,05 | 167,35 | -0,03% | 100,00 |
| 17.09.2025 | 165,40 | 167,45 | 165,30 | 167,40 | 1,21% | 126,00 |
| 16.09.2025 | 167,15 | 167,15 | 165,40 | 165,40 | -1,64% | 222,00 |
| 15.09.2025 | 174,05 | 174,05 | 168,00 | 168,15 | -3,03% | 199,00 |
| 12.09.2025 | 173,75 | 174,10 | 173,15 | 173,40 | 1,29% | 68,00 |
| 11.09.2025 | 169,40 | 171,50 | 169,05 | 171,20 | 0,71% | 443,00 |
| 10.09.2025 | 173,70 | 173,70 | 170,00 | 170,00 | -1,33% | 524,00 |
| 09.09.2025 | 172,55 | 173,05 | 169,05 | 172,30 | -0,69% | 431,00 |
| 08.09.2025 | 174,85 | 174,85 | 171,65 | 173,50 | 0,06% | 67,00 |
| 05.09.2025 | 175,80 | 177,45 | 173,40 | 173,40 | -1,37% | 54,00 |
| 04.09.2025 | 175,80 | 175,80 | 175,80 | 175,80 | 0,23% | 16,00 |
| 03.09.2025 | 177,60 | 177,60 | 175,05 | 175,40 | -0,57% | 80,00 |
| 02.09.2025 | 175,10 | 177,35 | 175,10 | 176,40 | -0,34% | 267,00 |
| 01.09.2025 | 175,05 | 177,00 | 175,05 | 177,00 | 0,11% | 23,00 |
| 29.08.2025 | 177,45 | 177,45 | 176,80 | 176,80 | 0,80% | 36,00 |
| 28.08.2025 | 176,75 | 176,75 | 175,40 | 175,40 | -1,93% | 74,00 |
| 27.08.2025 | 178,50 | 178,85 | 178,00 | 178,85 | 0,87% | 74,00 |
| 26.08.2025 | 178,00 | 178,70 | 176,55 | 177,30 | -1,03% | 43,00 |
| 25.08.2025 | 180,25 | 180,40 | 178,60 | 179,15 | -0,75% | 43,00 |
| 22.08.2025 | 183,05 | 183,10 | 180,50 | 180,50 | -0,69% | 69,00 |
| 21.08.2025 | 180,55 | 181,90 | 180,55 | 181,75 | -0,16% | 44,00 |
| 20.08.2025 | 182,00 | 183,00 | 181,35 | 182,05 | 1,59% | 2.547,00 |
| 19.08.2025 | 176,65 | 179,20 | 176,65 | 179,20 | 1,64% | 10,00 |
| 18.08.2025 | 176,40 | 176,55 | 176,05 | 176,30 | -0,76% | 21,00 |
| 15.08.2025 | 178,50 | 178,50 | 176,45 | 177,65 | -0,14% | 34,00 |
| 14.08.2025 | 178,15 | 178,15 | 177,90 | 177,90 | -0,31% | 20,00 |
| 13.08.2025 | 174,00 | 178,45 | 174,00 | 178,45 | 2,26% | 153,00 |
| 12.08.2025 | 174,45 | 174,65 | 173,85 | 174,50 | 0,09% | 81,00 |
| 11.08.2025 | 175,35 | 176,25 | 174,10 | 174,35 | 0,40% | 75,00 |
| 08.08.2025 | 174,05 | 175,80 | 173,65 | 173,65 | 0,03% | 41,00 |
| 07.08.2025 | 174,25 | 176,35 | 173,60 | 173,60 | -0,23% | 95,00 |
| 06.08.2025 | 174,60 | 174,60 | 174,00 | 174,00 | 0,12% | 52,00 |
| 05.08.2025 | 171,95 | 173,80 | 171,35 | 173,80 | 1,37% | 726,00 |
| 04.08.2025 | 172,25 | 172,25 | 170,70 | 171,45 | 0,44% | 112,00 |
| 01.08.2025 | 174,00 | 174,00 | 170,40 | 170,70 | -2,35% | 175,00 |
| 31.07.2025 | 176,05 | 176,05 | 164,95 | 174,80 | -0,26% | 316,00 |
| 30.07.2025 | 175,10 | 177,00 | 174,85 | 175,25 | 0,34% | 250,00 |
| 29.07.2025 | 179,15 | 179,95 | 174,65 | 174,65 | -1,69% | 221,00 |
| 28.07.2025 | 180,00 | 180,00 | 177,65 | 177,65 | -0,75% | 110,00 |
| 25.07.2025 | 178,35 | 179,45 | 176,50 | 179,00 | 0,90% | 408,00 |
| 24.07.2025 | 176,70 | 178,90 | 176,70 | 177,40 | -0,59% | 55,00 |
| 23.07.2025 | 178,70 | 181,00 | 178,45 | 178,45 | -0,47% | 70,00 |
| 22.07.2025 | 180,40 | 180,65 | 178,35 | 179,30 | -1,24% | 79,00 |
| 21.07.2025 | 182,55 | 183,45 | 181,55 | 181,55 | -0,71% | 71,00 |
| 18.07.2025 | 181,15 | 182,85 | 180,40 | 182,85 | 0,33% | 144,00 |
| 17.07.2025 | 182,10 | 188,00 | 181,00 | 182,25 | 0,69% | 212,00 |
| 16.07.2025 | 180,10 | 184,20 | 180,00 | 181,00 | -0,82% | 101,00 |
| 15.07.2025 | 183,95 | 183,95 | 182,00 | 182,50 | -0,35% | 198,00 |
| 14.07.2025 | 180,05 | 183,15 | 180,05 | 183,15 | 1,16% | 65,00 |
| 11.07.2025 | 183,85 | 183,85 | 181,05 | 181,05 | -1,42% | 37,00 |
| 10.07.2025 | 183,30 | 183,65 | 181,45 | 183,65 | 0,41% | 181,00 |
| 09.07.2025 | 181,15 | 183,30 | 181,00 | 182,90 | 0,25% | 55,00 |
| 08.07.2025 | 180,65 | 182,70 | 180,65 | 182,45 | 0,30% | 37,00 |
| 07.07.2025 | 182,95 | 183,00 | 181,05 | 181,90 | -0,38% | 428,00 |
| 04.07.2025 | 179,75 | 182,60 | 179,70 | 182,60 | -0,84% | 29,00 |
| 03.07.2025 | 179,85 | 184,15 | 179,60 | 184,15 | 1,94% | 131,00 |
| 02.07.2025 | 184,50 | 186,25 | 179,25 | 180,65 | -2,35% | 124,00 |
| 01.07.2025 | 186,25 | 186,30 | 183,70 | 185,00 | 0,30% | 217,00 |
| 30.06.2025 | 185,00 | 186,80 | 184,45 | 184,45 | -0,46% | 47,00 |
| 27.06.2025 | 185,25 | 186,45 | 185,25 | 185,30 | 0,71% | 26,00 |
| 26.06.2025 | 186,20 | 186,20 | 184,00 | 184,00 | -1,21% | 22,00 |
| 25.06.2025 | 188,45 | 189,40 | 186,25 | 186,25 | -1,72% | 79,00 |
| 24.06.2025 | 189,45 | 190,50 | 189,45 | 189,50 | 0,32% | 32,00 |
| 23.06.2025 | 186,75 | 190,50 | 186,75 | 188,90 | 1,34% | 30,00 |
| 20.06.2025 | 186,25 | 186,40 | 184,85 | 186,40 | 0,73% | 31,00 |
| 19.06.2025 | 185,05 | 185,05 | 185,05 | 185,05 | -0,94% | 2,00 |
| 18.06.2025 | 187,15 | 187,15 | 186,70 | 186,80 | -0,48% | 32,00 |
| 17.06.2025 | 185,20 | 187,90 | 185,20 | 187,70 | 0,37% | 10,00 |
| 16.06.2025 | 187,60 | 189,55 | 186,30 | 187,00 | -0,93% | 245,00 |
| 13.06.2025 | 186,30 | 189,40 | 186,30 | 188,75 | -0,19% | 409,00 |
| 12.06.2025 | 187,45 | 189,10 | 185,55 | 189,10 | 0,00% | 51,00 |
| 11.06.2025 | 189,55 | 190,15 | 187,00 | 189,10 | -0,87% | 636,00 |
| 10.06.2025 | 193,75 | 194,00 | 190,75 | 190,75 | -1,85% | 152,00 |
| 09.06.2025 | 200,30 | 202,30 | 193,90 | 194,35 | -3,93% | 252,00 |
| 06.06.2025 | 199,80 | 202,30 | 199,80 | 202,30 | 1,15% | 28,00 |
| 05.06.2025 | 204,40 | 204,60 | 200,00 | 200,00 | -1,91% | 195,00 |
| 04.06.2025 | 206,70 | 207,80 | 203,90 | 203,90 | 0,10% | 177,00 |
| 03.06.2025 | 203,50 | 203,70 | 203,50 | 203,70 | -0,20% | 14,00 |
| 02.06.2025 | 205,50 | 205,50 | 202,30 | 204,10 | -0,92% | 100,00 |
| 30.05.2025 | 205,10 | 206,00 | 205,10 | 206,00 | 1,38% | 69,00 |
| 29.05.2025 | 205,90 | 208,00 | 202,10 | 203,20 | -0,15% | 82,00 |
| 28.05.2025 | 204,60 | 205,30 | 203,50 | 203,50 | 0,89% | 73,00 |
| 27.05.2025 | 206,20 | 206,20 | 201,70 | 201,70 | -1,56% | 21,00 |
| 26.05.2025 | 202,50 | 204,90 | 202,50 | 204,90 | 1,24% | 11,00 |
| 23.05.2025 | 202,90 | 202,90 | 200,50 | 202,40 | -0,30% | 41,00 |
| 22.05.2025 | 201,40 | 203,00 | 200,90 | 203,00 | -0,44% | 12,00 |
| 21.05.2025 | 202,00 | 204,10 | 201,50 | 203,90 | -1,40% | 175,00 |
| 20.05.2025 | 206,40 | 206,80 | 206,40 | 206,80 | -0,19% | 16,00 |
| 19.05.2025 | 205,70 | 207,20 | 203,90 | 207,20 | 0,53% | 217,00 |
| 16.05.2025 | 201,90 | 206,10 | 200,50 | 206,10 | 2,69% | 250,00 |
| 15.05.2025 | 198,70 | 200,70 | 196,55 | 200,70 | 0,73% | 153,00 |