221,600€
-0,76%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 215,10 | 221,80 | 211,70 | 221,80 | -0,67% | 164,00 |
| 02.04.2025 | 227,20 | 227,20 | 222,70 | 223,30 | -1,76% | 162,00 |
| 01.04.2025 | 226,30 | 227,30 | 224,00 | 227,30 | 0,40% | 29,00 |
| 31.03.2025 | 224,90 | 226,40 | 221,20 | 226,40 | 1,30% | 182,00 |
| 28.03.2025 | 227,60 | 227,60 | 223,50 | 223,50 | -0,97% | 52,00 |
| 27.03.2025 | 220,90 | 225,70 | 220,90 | 225,70 | 2,22% | 27,00 |
| 26.03.2025 | 219,90 | 220,80 | 219,90 | 220,80 | 1,33% | 125,00 |
| 25.03.2025 | 218,80 | 219,90 | 217,90 | 217,90 | -0,46% | 99,00 |
| 24.03.2025 | 217,50 | 218,90 | 217,20 | 218,90 | 1,86% | 543,00 |
| 21.03.2025 | 214,90 | 214,90 | 214,90 | 214,90 | -0,28% | 51,00 |
| 20.03.2025 | 213,20 | 215,50 | 213,20 | 215,50 | 1,22% | 8,00 |
| 19.03.2025 | 212,60 | 212,90 | 212,60 | 212,90 | 0,66% | 10,00 |
| 18.03.2025 | 212,20 | 212,20 | 211,50 | 211,50 | -0,75% | 45,00 |
| 17.03.2025 | 213,40 | 213,80 | 211,60 | 213,10 | 0,42% | 69,00 |
| 14.03.2025 | 212,50 | 212,50 | 212,20 | 212,20 | 0,38% | 39,00 |
| 13.03.2025 | 209,90 | 213,00 | 209,90 | 211,40 | 0,24% | 75,00 |
| 12.03.2025 | 211,70 | 214,60 | 209,00 | 210,90 | 0,00% | 943,00 |
| 11.03.2025 | 215,70 | 217,70 | 210,90 | 210,90 | -3,03% | 166,00 |
| 10.03.2025 | 217,40 | 217,70 | 214,70 | 217,50 | -0,28% | 213,00 |
| 07.03.2025 | 219,30 | 219,30 | 217,20 | 218,10 | 0,14% | 36,00 |
| 06.03.2025 | 218,90 | 219,70 | 216,10 | 217,80 | -1,45% | 457,00 |
| 05.03.2025 | 223,00 | 223,20 | 219,30 | 221,00 | -1,82% | 165,00 |
| 04.03.2025 | 228,70 | 229,00 | 225,10 | 225,10 | -1,32% | 199,00 |
| 03.03.2025 | 227,40 | 228,60 | 226,30 | 228,10 | 0,53% | 318,00 |
| 28.02.2025 | 227,00 | 227,50 | 225,30 | 226,90 | 0,49% | 37,00 |
| 27.02.2025 | 225,10 | 226,20 | 225,10 | 225,80 | 2,08% | 83,00 |
| 26.02.2025 | 224,40 | 224,90 | 220,80 | 221,20 | -0,58% | 73,00 |
| 25.02.2025 | 221,30 | 223,70 | 221,30 | 222,50 | -0,04% | 64,00 |
| 24.02.2025 | 218,90 | 223,60 | 218,90 | 222,60 | 1,09% | 74,00 |
| 21.02.2025 | 219,50 | 220,20 | 219,50 | 220,20 | 0,09% | 40,00 |
| 20.02.2025 | 220,10 | 220,40 | 219,00 | 220,00 | -0,90% | 96,00 |
| 19.02.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 0,59% | 1,00 |
| 18.02.2025 | 218,30 | 220,70 | 218,00 | 220,70 | 0,36% | 80,00 |
| 17.02.2025 | 219,40 | 220,00 | 219,40 | 219,90 | 0,41% | 52,00 |
| 14.02.2025 | 222,10 | 222,10 | 219,00 | 219,00 | -1,31% | 209,00 |
| 13.02.2025 | 219,40 | 221,90 | 219,40 | 221,90 | 1,28% | 65,00 |
| 12.02.2025 | 220,40 | 220,40 | 219,10 | 219,10 | -0,27% | 21,00 |
| 11.02.2025 | 221,70 | 221,70 | 219,30 | 219,70 | -0,09% | 63,00 |
| 10.02.2025 | 221,90 | 222,00 | 219,50 | 219,90 | 0,09% | 56,00 |
| 07.02.2025 | 218,40 | 220,90 | 217,00 | 219,70 | 0,87% | 422,00 |
| 06.02.2025 | 216,40 | 219,40 | 216,40 | 217,80 | 0,97% | 183,00 |
| 05.02.2025 | 212,70 | 216,70 | 212,70 | 215,70 | -0,05% | 78,00 |
| 04.02.2025 | 210,70 | 215,80 | 210,70 | 215,80 | 2,42% | 36,00 |
| 03.02.2025 | 210,20 | 211,00 | 207,50 | 210,70 | 0,52% | 272,00 |
| 31.01.2025 | 214,50 | 214,60 | 207,90 | 209,60 | -0,66% | 300,00 |
| 30.01.2025 | 205,00 | 211,00 | 201,00 | 211,00 | -0,14% | 97,00 |
| 29.01.2025 | 211,30 | 213,40 | 211,30 | 211,30 | -0,33% | 120,00 |
| 28.01.2025 | 212,00 | 212,00 | 212,00 | 212,00 | 0,81% | 19,00 |
| 27.01.2025 | 205,90 | 210,30 | 205,90 | 210,30 | 0,62% | 87,00 |
| 24.01.2025 | 208,30 | 209,00 | 205,80 | 209,00 | 0,24% | 63,00 |
| 23.01.2025 | 210,00 | 210,00 | 207,70 | 208,50 | -0,10% | 12,00 |
| 22.01.2025 | 208,50 | 210,70 | 208,20 | 208,70 | 0,14% | 320,00 |
| 21.01.2025 | 207,70 | 210,10 | 207,70 | 208,40 | 0,00% | 314,00 |
| 20.01.2025 | 209,80 | 209,80 | 208,40 | 208,40 | -0,86% | 41,00 |
| 17.01.2025 | 209,50 | 211,00 | 208,50 | 210,20 | 0,14% | 257,00 |
| 16.01.2025 | 205,90 | 209,90 | 205,20 | 209,90 | 1,35% | 62,00 |
| 15.01.2025 | 208,20 | 210,10 | 206,70 | 207,10 | 0,05% | 233,00 |
| 14.01.2025 | 207,80 | 207,90 | 207,00 | 207,00 | -0,48% | 46,00 |
| 13.01.2025 | 205,40 | 208,00 | 203,00 | 208,00 | 1,27% | 188,00 |
| 10.01.2025 | 206,60 | 206,90 | 205,40 | 205,40 | -0,24% | 127,00 |
| 09.01.2025 | 204,00 | 205,90 | 203,80 | 205,90 | 0,83% | 108,00 |
| 08.01.2025 | 202,60 | 204,20 | 202,60 | 204,20 | 0,29% | 187,00 |
| 07.01.2025 | 200,10 | 203,90 | 200,10 | 203,60 | 0,44% | 76,00 |
| 06.01.2025 | 205,40 | 206,20 | 202,50 | 202,70 | -1,51% | 143,00 |
| 03.01.2025 | 206,90 | 215,00 | 204,70 | 205,80 | -1,06% | 12.161,00 |
| 02.01.2025 | 206,40 | 208,00 | 205,90 | 208,00 | 2,51% | 86,00 |
| 30.12.2024 | 203,30 | 204,30 | 202,90 | 202,90 | -0,69% | 174,00 |
| 27.12.2024 | 206,20 | 206,60 | 203,40 | 204,30 | 0,94% | 117,00 |
| 23.12.2024 | 204,50 | 204,70 | 202,00 | 202,40 | -1,03% | 479,00 |
| 20.12.2024 | 201,90 | 205,00 | 201,90 | 204,50 | 0,34% | 120,00 |
| 19.12.2024 | 202,00 | 204,50 | 202,00 | 203,80 | 0,00% | 119,00 |
| 18.12.2024 | 204,80 | 204,80 | 203,80 | 203,80 | 0,10% | 22,00 |
| 17.12.2024 | 202,00 | 205,00 | 202,00 | 203,60 | 0,05% | 232,00 |
| 16.12.2024 | 205,00 | 206,10 | 203,50 | 203,50 | -0,68% | 100,00 |
| 13.12.2024 | 205,00 | 206,00 | 203,60 | 204,90 | -1,01% | 564,00 |
| 12.12.2024 | 204,60 | 207,00 | 203,50 | 207,00 | 1,17% | 327,00 |
| 11.12.2024 | 204,40 | 206,00 | 204,20 | 204,60 | 0,10% | 46,00 |
| 10.12.2024 | 207,90 | 207,90 | 202,90 | 204,40 | -1,26% | 232,00 |
| 09.12.2024 | 212,30 | 214,20 | 207,00 | 207,00 | -4,26% | 230,00 |
| 06.12.2024 | 214,50 | 216,70 | 214,20 | 216,20 | -0,18% | 77,00 |
| 05.12.2024 | 219,10 | 219,10 | 215,60 | 216,60 | -1,10% | 68,00 |
| 04.12.2024 | 219,20 | 222,20 | 218,00 | 219,00 | -0,09% | 312,00 |
| 03.12.2024 | 222,80 | 222,80 | 219,00 | 219,20 | -1,22% | 141,00 |
| 02.12.2024 | 223,70 | 224,00 | 220,40 | 221,90 | 0,63% | 151,00 |
| 29.11.2024 | 223,10 | 224,00 | 220,50 | 220,50 | -1,39% | 221,00 |
| 28.11.2024 | 220,60 | 223,60 | 220,60 | 223,60 | 1,13% | 82,00 |
| 27.11.2024 | 222,50 | 223,30 | 221,10 | 221,10 | -0,41% | 1.263,00 |
| 26.11.2024 | 221,00 | 222,00 | 218,70 | 222,00 | 1,23% | 103,00 |
| 25.11.2024 | 220,40 | 220,40 | 217,10 | 219,30 | 0,23% | 446,00 |
| 22.11.2024 | 215,30 | 218,90 | 212,50 | 218,80 | 2,20% | 672,00 |
| 21.11.2024 | 211,40 | 214,10 | 211,40 | 214,10 | 1,28% | 11,00 |
| 20.11.2024 | 210,60 | 211,60 | 209,60 | 211,40 | 0,52% | 77,00 |
| 19.11.2024 | 212,70 | 212,70 | 208,50 | 210,30 | -0,57% | 103,00 |
| 18.11.2024 | 211,90 | 211,90 | 209,10 | 211,50 | 0,71% | 147,00 |
| 15.11.2024 | 210,00 | 211,70 | 207,80 | 210,00 | -0,94% | 204,00 |
| 14.11.2024 | 215,10 | 215,90 | 212,00 | 212,00 | -1,03% | 83,00 |
| 13.11.2024 | 212,50 | 214,20 | 212,10 | 214,20 | 0,75% | 179,00 |
| 12.11.2024 | 211,80 | 212,60 | 208,80 | 212,60 | 1,14% | 135,00 |
| 11.11.2024 | 211,50 | 216,00 | 210,00 | 210,20 | -0,33% | 685,00 |
| 08.11.2024 | 206,10 | 211,50 | 206,10 | 210,90 | 1,49% | 246,00 |