192,150€
-0,68%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 192,27 | 192,38 | 192,10 | 192,15 | -0,68% | - |
| 20.05.2024 | 193,08 | 193,73 | 192,85 | 193,48 | 0,58% | - |
| 17.05.2024 | 192,40 | 192,50 | 192,35 | 192,35 | -0,44% | 27,00 |
| 16.05.2024 | 189,00 | 193,20 | 189,00 | 193,20 | 2,09% | 37,00 |
| 15.05.2024 | 190,25 | 190,25 | 189,25 | 189,25 | -0,03% | 17,00 |
| 14.05.2024 | 190,00 | 190,55 | 189,30 | 189,30 | -0,37% | 25,00 |
| 13.05.2024 | 190,00 | 190,00 | 190,00 | 190,00 | -0,47% | 31,00 |
| 10.05.2024 | 191,85 | 191,85 | 190,15 | 190,90 | 0,32% | 40,00 |
| 09.05.2024 | 188,45 | 190,30 | 188,45 | 190,30 | 0,16% | 10,00 |
| 08.05.2024 | 189,58 | 190,43 | 189,13 | 190,00 | 1,09% | - |
| 07.05.2024 | 188,25 | 188,25 | 186,75 | 187,95 | 0,56% | 65,00 |
| 06.05.2024 | 186,35 | 186,90 | 186,35 | 186,90 | 1,05% | 7,00 |
| 03.05.2024 | 187,75 | 187,75 | 184,00 | 184,95 | -0,38% | 80,00 |
| 02.05.2024 | 187,15 | 187,15 | 185,65 | 185,65 | -0,05% | 16,00 |
| 30.04.2024 | 185,75 | 185,75 | 185,75 | 185,75 | -0,13% | 15,00 |
| 29.04.2024 | 184,10 | 186,00 | 184,10 | 186,00 | -1,40% | 24,00 |
| 26.04.2024 | 188,80 | 188,80 | 188,65 | 188,65 | 1,32% | 12,00 |
| 25.04.2024 | 186,10 | 186,20 | 186,10 | 186,20 | -1,77% | 14,00 |
| 24.04.2024 | 187,90 | 189,55 | 187,90 | 189,55 | 0,77% | 13,00 |
| 23.04.2024 | 189,60 | 190,35 | 188,10 | 188,10 | -0,92% | 43,00 |
| 22.04.2024 | 191,60 | 191,85 | 189,85 | 189,85 | 0,24% | 848,00 |
| 19.04.2024 | 189,40 | 189,40 | 189,40 | 189,40 | -0,63% | 5,00 |
| 18.04.2024 | 184,60 | 191,70 | 184,60 | 190,60 | 3,28% | 93,00 |
| 17.04.2024 | 183,80 | 184,55 | 183,00 | 184,55 | -1,02% | 390,00 |
| 16.04.2024 | 184,70 | 186,45 | 184,70 | 186,45 | -0,85% | 54,00 |
| 15.04.2024 | 187,50 | 188,05 | 185,25 | 188,05 | 1,18% | 20,00 |
| 12.04.2024 | 187,20 | 187,20 | 185,85 | 185,85 | 0,03% | 38,00 |
| 11.04.2024 | 185,80 | 185,80 | 185,80 | 185,80 | -2,26% | 13,00 |
| 10.04.2024 | 189,30 | 190,10 | 189,20 | 190,10 | 0,80% | 85,00 |
| 08.04.2024 | 190,70 | 190,70 | 188,60 | 188,60 | -0,87% | 16,00 |
| 05.04.2024 | 190,25 | 190,25 | 190,25 | 190,25 | 2,84% | 20,00 |
| 04.04.2024 | 189,15 | 189,15 | 185,00 | 185,00 | -1,93% | 107,00 |
| 03.04.2024 | 188,25 | 188,65 | 188,25 | 188,65 | -0,66% | 20,00 |
| 02.04.2024 | 190,85 | 191,05 | 188,05 | 189,90 | -0,68% | 45,00 |
| 28.03.2024 | 189,10 | 191,20 | 189,10 | 191,20 | 1,24% | 44,00 |
| 27.03.2024 | 186,90 | 188,85 | 186,90 | 188,85 | 0,24% | 3,00 |
| 26.03.2024 | 186,00 | 188,40 | 186,00 | 188,40 | 0,37% | 35,00 |
| 25.03.2024 | 190,35 | 190,55 | 187,70 | 187,70 | -1,31% | 81,00 |
| 22.03.2024 | 189,30 | 190,75 | 189,30 | 190,20 | -0,18% | 211,00 |
| 21.03.2024 | 188,15 | 190,55 | 188,15 | 190,55 | 0,16% | 84,00 |
| 20.03.2024 | 191,70 | 191,70 | 190,25 | 190,25 | 0,00% | 29,00 |
| 19.03.2024 | 192,10 | 192,10 | 190,05 | 190,25 | -0,13% | 80,00 |
| 18.03.2024 | 190,95 | 191,25 | 190,50 | 190,50 | -0,42% | 33,00 |
| 15.03.2024 | 192,25 | 192,25 | 191,15 | 191,30 | 1,54% | 7,00 |
| 13.03.2024 | 188,45 | 188,45 | 188,40 | 188,40 | -1,44% | 13,00 |
| 12.03.2024 | 187,80 | 191,15 | 187,80 | 191,15 | 2,06% | 114,00 |
| 11.03.2024 | 188,00 | 188,00 | 186,10 | 187,30 | 0,46% | 156,00 |
| 08.03.2024 | 186,50 | 186,50 | 185,70 | 186,45 | -0,27% | 128,00 |
| 07.03.2024 | 187,40 | 187,55 | 185,60 | 186,95 | 0,97% | 45,00 |
| 06.03.2024 | 186,90 | 186,90 | 185,15 | 185,15 | -0,35% | 81,00 |
| 05.03.2024 | 186,65 | 187,05 | 184,95 | 185,80 | -0,59% | 116,00 |
| 01.03.2024 | 188,10 | 189,00 | 185,85 | 186,90 | 0,35% | 126,00 |
| 29.02.2024 | 186,70 | 186,70 | 185,90 | 186,25 | -2,13% | 82,00 |
| 28.02.2024 | 189,55 | 190,30 | 189,55 | 190,30 | 1,79% | 34,00 |
| 27.02.2024 | 186,60 | 186,95 | 186,60 | 186,95 | -0,27% | 9,00 |
| 26.02.2024 | 187,60 | 188,65 | 187,25 | 187,45 | -0,74% | 102,00 |
| 23.02.2024 | 189,55 | 189,55 | 188,20 | 188,85 | 0,03% | 26,00 |
| 22.02.2024 | 187,90 | 188,80 | 187,90 | 188,80 | 1,89% | 32,00 |
| 21.02.2024 | 185,30 | 185,30 | 185,30 | 185,30 | -0,48% | 10,00 |
| 20.02.2024 | 185,95 | 186,20 | 185,55 | 186,20 | 0,57% | 136,00 |
| 19.02.2024 | 186,95 | 186,95 | 185,15 | 185,15 | -0,96% | 17,00 |
| 16.02.2024 | 187,35 | 187,35 | 186,95 | 186,95 | 0,30% | 40,00 |
| 15.02.2024 | 184,90 | 186,40 | 184,90 | 186,40 | 1,69% | 110,00 |
| 14.02.2024 | 183,30 | 183,30 | 183,30 | 183,30 | -0,08% | 50,00 |
| 13.02.2024 | 183,45 | 183,45 | 183,45 | 183,45 | 0,96% | 22,00 |
| 12.02.2024 | 182,90 | 182,90 | 181,70 | 181,70 | -0,47% | 84,00 |
| 09.02.2024 | 182,55 | 182,55 | 182,55 | 182,55 | 0,94% | 8,00 |
| 08.02.2024 | 180,75 | 181,55 | 180,75 | 180,85 | -0,85% | 16,00 |
| 07.02.2024 | 181,60 | 182,40 | 179,65 | 182,40 | 1,84% | 38,00 |
| 06.02.2024 | 179,10 | 179,10 | 179,10 | 179,10 | 0,00% | 14,00 |
| 05.02.2024 | 179,85 | 180,30 | 178,25 | 179,10 | -0,36% | 32,00 |
| 02.02.2024 | 177,00 | 180,75 | 177,00 | 179,75 | 1,15% | 254,00 |
| 01.02.2024 | 180,75 | 180,75 | 176,65 | 177,70 | -0,62% | 5,00 |
| 31.01.2024 | 177,55 | 178,80 | 177,55 | 178,80 | 1,02% | 48,00 |
| 30.01.2024 | 177,00 | 177,00 | 177,00 | 177,00 | 0,20% | 8,00 |
| 29.01.2024 | 178,60 | 178,60 | 176,65 | 176,65 | -0,25% | 80,00 |
| 26.01.2024 | 176,00 | 177,10 | 176,00 | 177,10 | 0,45% | 15,00 |
| 25.01.2024 | 181,90 | 181,90 | 172,00 | 176,30 | -3,24% | 248,00 |
| 24.01.2024 | 182,30 | 182,30 | 182,20 | 182,20 | -1,06% | 25,00 |
| 23.01.2024 | 180,90 | 184,15 | 180,90 | 184,15 | 0,85% | 16,00 |
| 22.01.2024 | 183,95 | 183,95 | 182,60 | 182,60 | -0,98% | 291,00 |
| 19.01.2024 | 183,45 | 184,40 | 182,25 | 184,40 | 2,16% | 101,00 |
| 18.01.2024 | 179,00 | 180,50 | 179,00 | 180,50 | -0,33% | 40,00 |
| 17.01.2024 | 178,45 | 181,10 | 178,45 | 181,10 | 0,61% | 73,00 |
| 16.01.2024 | 181,30 | 181,30 | 180,00 | 180,00 | -0,11% | 153,00 |
| 15.01.2024 | 179,65 | 180,20 | 178,60 | 180,20 | 2,07% | 77,00 |
| 11.01.2024 | 174,85 | 176,55 | 174,85 | 176,55 | 1,76% | 11,00 |
| 09.01.2024 | 175,50 | 175,50 | 173,50 | 173,50 | 0,06% | 11,00 |
| 08.01.2024 | 174,90 | 174,90 | 171,65 | 173,40 | 0,06% | 719,00 |
| 05.01.2024 | 176,05 | 176,05 | 172,65 | 173,30 | -1,62% | 922,00 |
| 04.01.2024 | 173,90 | 176,40 | 173,90 | 176,15 | 1,85% | 38,00 |
| 02.01.2024 | 172,65 | 174,30 | 172,65 | 172,95 | 1,32% | 45,00 |
| 29.12.2023 | 171,80 | 172,60 | 170,70 | 170,70 | 0,00% | 146,00 |
| 28.12.2023 | 168,80 | 170,70 | 168,80 | 170,70 | 0,92% | 53,00 |
| 27.12.2023 | 170,60 | 170,60 | 168,75 | 169,15 | -0,79% | 98,00 |
| 22.12.2023 | 168,40 | 170,50 | 168,40 | 170,50 | 1,46% | 145,00 |
| 21.12.2023 | 169,10 | 169,40 | 167,80 | 168,05 | -1,38% | 171,00 |
| 20.12.2023 | 172,00 | 172,00 | 170,40 | 170,40 | -0,96% | 46,00 |
| 19.12.2023 | 174,35 | 174,95 | 172,05 | 172,05 | -0,86% | 160,00 |
| 18.12.2023 | 171,50 | 174,15 | 171,50 | 173,55 | 1,02% | 138,00 |