189,950€
0,22%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 189,48 | 190,00 | 186,48 | 189,70 | 0,09% | - |
| 18.04.2024 | 185,00 | 193,38 | 184,90 | 189,52 | 2,43% | 96,00 |
| 17.04.2024 | 184,85 | 186,10 | 182,33 | 185,02 | 0,08% | 6,00 |
| 16.04.2024 | 185,75 | 186,85 | 184,70 | 184,88 | -0,42% | - |
| 15.04.2024 | 185,08 | 188,13 | 185,08 | 185,65 | -0,35% | - |
| 12.04.2024 | 185,33 | 188,18 | 185,33 | 186,30 | 0,17% | - |
| 11.04.2024 | 187,30 | 187,52 | 185,45 | 185,98 | -0,81% | - |
| 10.04.2024 | 188,20 | 190,02 | 186,98 | 187,50 | -0,46% | - |
| 09.04.2024 | 188,13 | 188,65 | 186,60 | 188,38 | 0,25% | - |
| 08.04.2024 | 188,98 | 190,18 | 187,65 | 187,90 | -1,00% | 4,00 |
| 05.04.2024 | 185,25 | 190,38 | 185,25 | 189,80 | 2,35% | - |
| 04.04.2024 | 187,80 | 188,77 | 184,98 | 185,45 | -1,34% | 5,00 |
| 03.04.2024 | 188,60 | 189,10 | 187,38 | 187,98 | -0,29% | - |
| 02.04.2024 | 190,95 | 190,95 | 188,13 | 188,52 | -1,36% | - |
| 28.03.2024 | 189,38 | 191,48 | 189,38 | 191,13 | 0,79% | - |
| 27.03.2024 | 188,77 | 190,58 | 188,10 | 189,63 | 0,88% | - |
| 26.03.2024 | 187,40 | 188,93 | 186,93 | 187,98 | 0,25% | - |
| 25.03.2024 | 187,50 | 189,25 | 186,85 | 187,50 | -0,35% | - |
| 22.03.2024 | 189,18 | 190,83 | 188,13 | 188,15 | -0,59% | 17,00 |
| 21.03.2024 | 189,08 | 190,63 | 187,68 | 189,27 | 0,19% | - |
| 20.03.2024 | 190,23 | 190,98 | 188,77 | 188,93 | -0,53% | - |
| 19.03.2024 | 190,33 | 191,73 | 189,58 | 189,93 | -0,17% | - |
| 18.03.2024 | 189,38 | 191,13 | 189,23 | 190,25 | 0,41% | - |
| 15.03.2024 | 190,85 | 192,08 | 188,65 | 189,48 | -0,63% | - |
| 14.03.2024 | 189,93 | 191,60 | 189,93 | 190,68 | 0,42% | - |
| 13.03.2024 | 190,38 | 190,38 | 188,52 | 189,88 | 0,03% | - |
| 12.03.2024 | 188,33 | 190,15 | 188,00 | 189,83 | 0,74% | - |
| 11.03.2024 | 186,60 | 189,00 | 185,55 | 188,43 | 0,48% | 5,00 |
| 08.03.2024 | 186,60 | 188,00 | 185,33 | 187,52 | 0,41% | 50,00 |
| 07.03.2024 | 186,85 | 188,00 | 186,20 | 186,75 | -0,11% | - |
| 06.03.2024 | 186,00 | 187,15 | 184,38 | 186,95 | 0,40% | - |
| 05.03.2024 | 187,77 | 187,77 | 185,30 | 186,20 | 0,20% | 7,00 |
| 04.03.2024 | 185,05 | 186,13 | 183,80 | 185,83 | -0,39% | - |
| 01.03.2024 | 187,10 | 188,08 | 185,45 | 186,55 | -0,43% | - |
| 29.02.2024 | 190,27 | 190,48 | 185,10 | 187,35 | -1,47% | - |
| 28.02.2024 | 187,55 | 190,23 | 187,23 | 190,15 | 1,52% | 10,00 |
| 27.02.2024 | 187,55 | 187,95 | 186,43 | 187,30 | -0,15% | - |
| 26.02.2024 | 187,35 | 188,63 | 187,25 | 187,58 | -0,28% | - |
| 23.02.2024 | 188,08 | 189,18 | 187,98 | 188,10 | -0,36% | 5,00 |
| 22.02.2024 | 184,68 | 188,98 | 184,25 | 188,77 | 2,25% | - |
| 21.02.2024 | 185,88 | 186,85 | 183,88 | 184,63 | -0,57% | - |
| 20.02.2024 | 185,83 | 186,52 | 184,20 | 185,68 | -0,08% | 27,00 |
| 19.02.2024 | 185,88 | 186,20 | 185,73 | 185,83 | -0,11% | - |
| 16.02.2024 | 186,60 | 187,50 | 185,65 | 186,02 | -0,31% | 40,00 |
| 15.02.2024 | 183,83 | 187,58 | 183,30 | 186,60 | 1,40% | 20,00 |
| 14.02.2024 | 183,48 | 184,77 | 182,73 | 184,02 | 0,38% | - |
| 13.02.2024 | 182,13 | 184,55 | 180,73 | 183,33 | 0,73% | - |
| 12.02.2024 | 183,95 | 184,13 | 181,75 | 182,00 | -0,75% | 2,00 |
| 09.02.2024 | 183,23 | 183,48 | 181,73 | 183,38 | 0,53% | 10,00 |
| 08.02.2024 | 181,68 | 182,83 | 180,73 | 182,40 | 0,47% | 45,00 |
| 07.02.2024 | 180,40 | 182,85 | 180,35 | 181,55 | 0,28% | - |
| 06.02.2024 | 179,35 | 181,10 | 178,43 | 181,05 | 1,66% | - |
| 05.02.2024 | 179,25 | 180,15 | 177,77 | 178,10 | -0,67% | - |
| 02.02.2024 | 178,20 | 181,00 | 177,80 | 179,30 | 0,66% | - |
| 01.02.2024 | 179,25 | 180,10 | 176,13 | 178,13 | -0,93% | 6,00 |
| 31.01.2024 | 178,40 | 180,02 | 177,75 | 179,80 | 1,05% | - |
| 30.01.2024 | 176,30 | 178,10 | 175,50 | 177,93 | 1,01% | - |
| 29.01.2024 | 178,52 | 178,63 | 175,27 | 176,15 | -0,87% | 6,00 |
| 26.01.2024 | 176,18 | 178,73 | 174,52 | 177,70 | 0,74% | - |
| 25.01.2024 | 182,55 | 183,77 | 173,65 | 176,40 | -3,33% | 120,00 |
| 24.01.2024 | 183,48 | 183,48 | 181,13 | 182,48 | -0,64% | - |
| 23.01.2024 | 182,35 | 184,80 | 181,75 | 183,65 | 0,77% | - |
| 22.01.2024 | 183,13 | 183,48 | 181,90 | 182,25 | -0,33% | - |
| 19.01.2024 | 181,80 | 184,45 | 181,80 | 182,85 | 0,16% | 26,00 |
| 18.01.2024 | 180,45 | 182,83 | 178,13 | 182,55 | 1,19% | - |
| 17.01.2024 | 180,00 | 183,35 | 179,02 | 180,40 | 0,33% | 6,00 |
| 16.01.2024 | 179,33 | 181,13 | 179,25 | 179,80 | 0,26% | - |
| 15.01.2024 | 178,95 | 179,58 | 178,48 | 179,33 | -0,06% | - |
| 12.01.2024 | 175,75 | 179,48 | 174,90 | 179,43 | 1,89% | - |
| 11.01.2024 | 175,40 | 177,18 | 175,13 | 176,10 | 0,44% | - |
| 10.01.2024 | 174,80 | 175,58 | 173,80 | 175,33 | 0,33% | 14,00 |
| 09.01.2024 | 175,00 | 175,25 | 172,60 | 174,75 | 0,00% | - |
| 08.01.2024 | 174,95 | 175,50 | 172,02 | 174,75 | 0,11% | - |
| 05.01.2024 | 174,95 | 175,52 | 172,85 | 174,55 | -0,10% | 10,00 |
| 04.01.2024 | 175,18 | 176,65 | 174,50 | 174,73 | -0,20% | - |
| 03.01.2024 | 173,80 | 175,88 | 173,35 | 175,08 | 0,73% | - |
| 02.01.2024 | 171,10 | 174,10 | 171,10 | 173,80 | 1,58% | - |
| 29.12.2023 | 170,68 | 171,77 | 170,55 | 171,10 | 0,23% | - |
| 28.12.2023 | 169,75 | 171,27 | 169,05 | 170,70 | 0,56% | - |
| 27.12.2023 | 170,23 | 170,23 | 168,58 | 169,75 | -0,45% | - |
| 22.12.2023 | 169,65 | 170,98 | 168,77 | 170,52 | 0,35% | - |
| 21.12.2023 | 169,18 | 170,50 | 167,80 | 169,93 | 0,52% | - |
| 20.12.2023 | 170,48 | 171,70 | 168,20 | 169,05 | -1,15% | 5,00 |
| 19.12.2023 | 173,73 | 174,88 | 170,55 | 171,02 | -1,71% | - |
| 18.12.2023 | 172,05 | 174,43 | 171,02 | 174,00 | 0,80% | 700,00 |
| 15.12.2023 | 174,05 | 174,80 | 170,13 | 172,63 | -0,70% | - |
| 14.12.2023 | 185,63 | 186,10 | 173,33 | 173,85 | -6,19% | - |
| 13.12.2023 | 186,35 | 187,93 | 184,88 | 185,33 | -0,47% | 10,00 |
| 12.12.2023 | 184,55 | 186,63 | 183,90 | 186,20 | 0,96% | - |
| 11.12.2023 | 181,65 | 185,00 | 181,50 | 184,43 | 1,51% | - |
| 08.12.2023 | 181,10 | 182,75 | 180,52 | 181,68 | 0,51% | - |
| 07.12.2023 | 181,58 | 182,48 | 180,50 | 180,75 | -0,44% | - |
| 06.12.2023 | 181,85 | 182,88 | 178,80 | 181,55 | -0,12% | - |
| 05.12.2023 | 182,13 | 182,58 | 180,58 | 181,77 | -0,36% | - |
| 04.12.2023 | 181,25 | 183,38 | 180,98 | 182,43 | 0,51% | - |
| 01.12.2023 | 183,25 | 184,38 | 181,38 | 181,50 | -0,98% | - |
| 30.11.2023 | 180,70 | 183,40 | 178,23 | 183,30 | 2,42% | - |
| 29.11.2023 | 179,40 | 180,73 | 178,05 | 178,98 | -0,26% | - |
| 28.11.2023 | 182,77 | 183,05 | 179,40 | 179,45 | -1,68% | 10,00 |
| 27.11.2023 | 183,73 | 184,30 | 182,50 | 182,52 | -0,65% | - |