158,075€
1,23%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 156,48 | 157,95 | 155,45 | 157,02 | 0,56% | - |
| 26.02.2026 | 154,15 | 157,50 | 154,10 | 156,15 | 1,86% | 475,00 |
| 25.02.2026 | 150,45 | 153,30 | 150,40 | 153,30 | 1,56% | 360,00 |
| 24.02.2026 | 151,40 | 151,40 | 148,25 | 150,95 | 0,17% | 182,00 |
| 23.02.2026 | 151,20 | 153,05 | 150,70 | 150,70 | -1,18% | 131,00 |
| 20.02.2026 | 151,50 | 152,50 | 151,50 | 152,50 | 0,89% | 46,00 |
| 19.02.2026 | 150,60 | 151,15 | 150,60 | 151,15 | 0,27% | 21,00 |
| 18.02.2026 | 148,55 | 150,75 | 148,55 | 150,75 | 1,82% | 40,00 |
| 17.02.2026 | 148,05 | 148,05 | 148,05 | 148,05 | 0,41% | 1,00 |
| 16.02.2026 | 146,40 | 148,10 | 146,20 | 147,45 | 0,89% | 107,00 |
| 13.02.2026 | 146,75 | 147,15 | 145,55 | 146,15 | 0,62% | 131,00 |
| 12.02.2026 | 146,90 | 146,90 | 144,40 | 145,25 | -1,02% | 374,00 |
| 11.02.2026 | 146,65 | 148,05 | 144,90 | 146,75 | -0,47% | 253,00 |
| 10.02.2026 | 147,40 | 148,15 | 143,75 | 147,45 | 2,54% | 486,00 |
| 09.02.2026 | 155,55 | 157,05 | 143,80 | 143,80 | -8,44% | 414,00 |
| 06.02.2026 | 157,90 | 159,40 | 157,05 | 157,05 | -1,16% | 14,00 |
| 05.02.2026 | 160,20 | 161,80 | 158,90 | 158,90 | -2,52% | 120,00 |
| 04.02.2026 | 158,95 | 163,00 | 158,85 | 163,00 | 1,97% | 100,00 |
| 03.02.2026 | 161,35 | 161,35 | 159,85 | 159,85 | 0,19% | 49,00 |
| 02.02.2026 | 158,20 | 161,75 | 158,20 | 159,55 | 2,14% | 219,00 |
| 30.01.2026 | 157,35 | 157,35 | 155,25 | 156,20 | -0,03% | 14,00 |
| 29.01.2026 | 147,35 | 156,60 | 147,35 | 156,25 | 4,31% | 566,00 |
| 28.01.2026 | 149,40 | 150,00 | 148,85 | 149,80 | -0,13% | 432,00 |
| 27.01.2026 | 153,60 | 153,60 | 149,25 | 150,00 | -2,82% | 337,00 |
| 26.01.2026 | 153,45 | 155,15 | 153,45 | 154,35 | 0,16% | 32,00 |
| 23.01.2026 | 153,30 | 154,70 | 152,75 | 154,10 | 1,22% | 37,00 |
| 22.01.2026 | 154,00 | 154,00 | 152,25 | 152,25 | -0,59% | 54,00 |
| 21.01.2026 | 155,50 | 155,50 | 152,35 | 153,15 | -1,26% | 385,00 |
| 20.01.2026 | 154,80 | 155,10 | 153,65 | 155,10 | 0,00% | 378,00 |
| 19.01.2026 | 155,00 | 155,10 | 153,75 | 155,10 | -0,58% | 327,00 |
| 16.01.2026 | 158,05 | 159,10 | 156,00 | 156,00 | -0,64% | 162,00 |
| 15.01.2026 | 157,00 | 159,00 | 157,00 | 157,00 | 0,00% | 871,00 |
| 14.01.2026 | 157,00 | 157,95 | 156,05 | 157,00 | 0,16% | 172,00 |
| 13.01.2026 | 159,60 | 159,60 | 156,45 | 156,75 | -1,88% | 379,00 |
| 12.01.2026 | 157,75 | 159,75 | 157,55 | 159,75 | -0,62% | 92,00 |
| 09.01.2026 | 159,75 | 162,05 | 159,75 | 160,75 | 1,32% | 778,00 |
| 08.01.2026 | 155,75 | 158,65 | 155,70 | 158,65 | 1,12% | 8,00 |
| 07.01.2026 | 159,50 | 160,10 | 156,00 | 156,90 | -1,20% | 419,00 |
| 06.01.2026 | 159,10 | 160,65 | 158,80 | 158,80 | -0,50% | 52,00 |
| 05.01.2026 | 155,60 | 159,60 | 155,60 | 159,60 | 2,50% | 49,00 |
| 02.01.2026 | 158,55 | 159,35 | 155,70 | 155,70 | -1,89% | 76,00 |
| 30.12.2025 | 158,45 | 160,15 | 158,45 | 158,70 | -0,69% | 74,00 |
| 29.12.2025 | 158,20 | 159,80 | 157,80 | 159,80 | 1,30% | 214,00 |
| 23.12.2025 | 156,65 | 158,30 | 156,50 | 157,75 | -0,32% | 68,00 |
| 22.12.2025 | 157,25 | 158,90 | 155,95 | 158,25 | 0,29% | 224,00 |
| 19.12.2025 | 159,55 | 159,55 | 157,65 | 157,80 | -0,47% | 183,00 |
| 18.12.2025 | 159,90 | 160,35 | 158,55 | 158,55 | -1,09% | 114,00 |
| 17.12.2025 | 160,00 | 160,30 | 158,95 | 160,30 | 0,75% | 102,00 |
| 16.12.2025 | 159,60 | 159,60 | 158,55 | 159,10 | 0,25% | 65,00 |
| 15.12.2025 | 159,85 | 159,85 | 158,70 | 158,70 | 0,95% | 23,00 |
| 12.12.2025 | 155,40 | 157,20 | 155,40 | 157,20 | 0,13% | 21,00 |
| 11.12.2025 | 154,15 | 157,00 | 152,55 | 157,00 | 0,48% | 178,00 |
| 10.12.2025 | 156,25 | 156,25 | 156,25 | 156,25 | -0,10% | 6,00 |
| 09.12.2025 | 155,35 | 156,60 | 155,20 | 156,40 | -0,16% | 70,00 |
| 08.12.2025 | 156,90 | 157,05 | 155,35 | 156,65 | 0,32% | 522,00 |
| 05.12.2025 | 157,05 | 158,25 | 156,00 | 156,15 | -0,89% | 196,00 |
| 04.12.2025 | 157,10 | 158,15 | 156,50 | 157,55 | 0,25% | 129,00 |
| 03.12.2025 | 157,10 | 158,30 | 157,10 | 157,15 | -0,10% | 54,00 |
| 02.12.2025 | 157,40 | 159,50 | 157,00 | 157,30 | -0,16% | 31,00 |
| 01.12.2025 | 158,20 | 158,30 | 156,05 | 157,55 | -0,44% | 32,00 |
| 28.11.2025 | 159,20 | 159,20 | 158,10 | 158,25 | 0,00% | 272,00 |
| 27.11.2025 | 156,60 | 158,40 | 156,60 | 158,25 | 0,70% | 65,00 |
| 26.11.2025 | 157,20 | 157,20 | 156,40 | 157,15 | 0,10% | 85,00 |
| 25.11.2025 | 155,05 | 157,00 | 155,05 | 157,00 | 1,03% | 203,00 |
| 24.11.2025 | 158,50 | 158,65 | 155,40 | 155,40 | -1,40% | 244,00 |
| 21.11.2025 | 154,75 | 157,60 | 154,00 | 157,60 | 2,34% | 98,00 |
| 20.11.2025 | 154,80 | 158,05 | 153,45 | 154,00 | -0,13% | 236,00 |
| 19.11.2025 | 155,35 | 156,65 | 153,10 | 154,20 | -1,19% | 117,00 |
| 18.11.2025 | 155,00 | 157,30 | 155,00 | 156,05 | 0,00% | 77,00 |
| 17.11.2025 | 159,15 | 159,15 | 156,05 | 156,05 | -1,30% | 197,00 |
| 14.11.2025 | 157,40 | 159,95 | 157,25 | 158,10 | -0,09% | 217,00 |
| 13.11.2025 | 158,30 | 158,30 | 157,70 | 158,25 | 0,19% | 94,00 |
| 12.11.2025 | 158,45 | 158,95 | 157,15 | 157,95 | 3,40% | 431,00 |
| 11.11.2025 | 154,60 | 154,60 | 152,75 | 152,75 | -1,45% | 26,00 |
| 10.11.2025 | 155,50 | 155,65 | 153,80 | 155,00 | 0,45% | 68,00 |
| 07.11.2025 | 152,70 | 154,30 | 151,65 | 154,30 | 0,00% | 284,00 |
| 06.11.2025 | 154,00 | 154,85 | 154,00 | 154,30 | -1,25% | 38,00 |
| 05.11.2025 | 157,50 | 158,65 | 155,75 | 156,25 | 0,48% | 95,00 |
| 04.11.2025 | 152,95 | 155,50 | 152,25 | 155,50 | 1,24% | 40,00 |
| 03.11.2025 | 152,50 | 155,00 | 151,95 | 153,60 | -0,81% | 2.843,00 |
| 31.10.2025 | 152,90 | 155,80 | 152,50 | 154,85 | -0,13% | 176,00 |
| 30.10.2025 | 156,15 | 156,15 | 154,50 | 155,05 | 0,32% | 260,00 |
| 29.10.2025 | 158,75 | 158,75 | 154,55 | 154,55 | -2,25% | 510,00 |
| 28.10.2025 | 160,15 | 161,80 | 157,50 | 158,10 | -2,11% | 80,00 |
| 27.10.2025 | 162,50 | 162,50 | 160,35 | 161,50 | 0,25% | 218,00 |
| 24.10.2025 | 161,55 | 161,55 | 160,60 | 161,10 | -1,23% | 84,00 |
| 23.10.2025 | 164,20 | 164,20 | 162,15 | 163,10 | 0,06% | 42,00 |
| 22.10.2025 | 162,50 | 163,00 | 162,45 | 163,00 | -0,40% | 24,00 |
| 21.10.2025 | 163,90 | 164,40 | 162,45 | 163,65 | 0,58% | 116,00 |
| 20.10.2025 | 163,85 | 164,00 | 161,90 | 162,70 | 0,49% | 346,00 |
| 17.10.2025 | 158,90 | 163,40 | 158,75 | 161,90 | 1,25% | 265,00 |
| 16.10.2025 | 174,00 | 176,00 | 159,15 | 159,90 | -8,47% | 1.230,00 |
| 15.10.2025 | 177,00 | 178,00 | 174,20 | 174,70 | -1,72% | 1.783,00 |
| 14.10.2025 | 176,90 | 177,85 | 176,90 | 177,75 | 0,48% | 67,00 |
| 13.10.2025 | 181,25 | 181,25 | 176,90 | 176,90 | -0,79% | 154,00 |
| 10.10.2025 | 178,65 | 178,65 | 178,30 | 178,30 | 0,71% | 117,00 |
| 09.10.2025 | 177,00 | 178,90 | 177,00 | 177,05 | 0,28% | 109,00 |
| 08.10.2025 | 176,50 | 176,55 | 174,60 | 176,55 | 1,32% | 73,00 |
| 07.10.2025 | 171,25 | 174,95 | 171,25 | 174,25 | 1,16% | 10,00 |
| 06.10.2025 | 172,95 | 174,00 | 170,40 | 172,25 | 0,55% | 109,00 |