191,375€
0,94%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 189,83 | 191,45 | 189,10 | 191,38 | 0,94% | 44,00 |
27.03.2024 | 186,90 | 190,18 | 186,90 | 189,60 | 0,89% | 3,00 |
26.03.2024 | 187,30 | 188,93 | 186,00 | 187,93 | 0,29% | 35,00 |
25.03.2024 | 190,35 | 190,55 | 186,85 | 187,38 | -1,00% | 81,00 |
22.03.2024 | 189,43 | 190,83 | 189,02 | 189,27 | 0,03% | 211,00 |
21.03.2024 | 189,13 | 190,63 | 187,98 | 189,23 | 0,08% | 84,00 |
20.03.2024 | 190,18 | 191,70 | 188,77 | 189,08 | -0,62% | 29,00 |
19.03.2024 | 190,43 | 192,10 | 189,58 | 190,25 | -0,05% | 80,00 |
18.03.2024 | 189,58 | 191,25 | 189,23 | 190,35 | 0,49% | 33,00 |
15.03.2024 | 190,70 | 192,25 | 188,65 | 189,43 | -0,60% | 7,00 |
14.03.2024 | 190,20 | 191,63 | 190,08 | 190,58 | 0,36% | - |
13.03.2024 | 189,68 | 190,13 | 188,40 | 189,90 | 0,08% | 13,00 |
12.03.2024 | 188,55 | 191,15 | 187,80 | 189,75 | 0,65% | 114,00 |
11.03.2024 | 187,30 | 188,58 | 185,55 | 188,52 | 0,56% | 156,00 |
08.03.2024 | 186,60 | 188,00 | 185,30 | 187,48 | 0,40% | 128,00 |
07.03.2024 | 186,52 | 187,80 | 185,60 | 186,73 | -0,09% | 45,00 |
06.03.2024 | 185,95 | 187,15 | 184,38 | 186,90 | 0,35% | 81,00 |
05.03.2024 | 185,60 | 187,05 | 184,95 | 186,25 | 0,24% | 116,00 |
04.03.2024 | 186,00 | 186,08 | 184,20 | 185,80 | -0,36% | - |
01.03.2024 | 187,38 | 189,00 | 185,45 | 186,48 | -0,48% | 126,00 |
29.02.2024 | 190,08 | 190,48 | 185,08 | 187,38 | -1,45% | 82,00 |
28.02.2024 | 187,60 | 190,30 | 187,23 | 190,13 | 1,47% | 34,00 |
27.02.2024 | 187,40 | 188,02 | 186,43 | 187,38 | -0,16% | 9,00 |
26.02.2024 | 188,52 | 188,65 | 187,15 | 187,68 | -0,32% | 102,00 |
23.02.2024 | 188,88 | 189,55 | 187,95 | 188,27 | -0,26% | 26,00 |
22.02.2024 | 184,85 | 188,98 | 184,25 | 188,77 | 2,22% | 32,00 |
21.02.2024 | 185,75 | 186,73 | 183,83 | 184,68 | -0,57% | 10,00 |
20.02.2024 | 185,55 | 186,52 | 184,20 | 185,73 | -0,05% | 136,00 |
19.02.2024 | 185,95 | 186,95 | 185,15 | 185,83 | -0,07% | 17,00 |
16.02.2024 | 186,50 | 187,50 | 185,75 | 185,95 | -0,33% | 40,00 |
15.02.2024 | 184,30 | 187,58 | 183,30 | 186,58 | 1,34% | 110,00 |
14.02.2024 | 183,30 | 184,45 | 182,70 | 184,10 | 0,42% | 50,00 |
13.02.2024 | 182,05 | 184,55 | 180,73 | 183,33 | 0,71% | 22,00 |
12.02.2024 | 183,30 | 184,13 | 181,70 | 182,02 | -0,74% | 84,00 |
09.02.2024 | 182,50 | 183,43 | 181,73 | 183,38 | 0,51% | 8,00 |
08.02.2024 | 181,58 | 182,95 | 180,73 | 182,45 | 0,54% | 16,00 |
07.02.2024 | 180,88 | 182,85 | 179,65 | 181,48 | 0,35% | 38,00 |
06.02.2024 | 178,73 | 181,10 | 178,45 | 180,85 | 1,03% | 14,00 |
05.02.2024 | 179,85 | 180,30 | 178,25 | 179,00 | -0,11% | 32,00 |
02.02.2024 | 178,23 | 181,00 | 177,00 | 179,20 | 0,56% | 254,00 |
01.02.2024 | 179,63 | 180,75 | 176,13 | 178,20 | -0,89% | 5,00 |
31.01.2024 | 178,43 | 180,02 | 177,55 | 179,80 | 1,04% | 48,00 |
30.01.2024 | 176,30 | 178,10 | 175,55 | 177,95 | 1,02% | 8,00 |
29.01.2024 | 177,75 | 178,63 | 175,27 | 176,15 | -0,93% | 80,00 |
26.01.2024 | 175,80 | 177,85 | 174,52 | 177,80 | 0,78% | 15,00 |
25.01.2024 | 182,98 | 183,05 | 172,00 | 176,43 | -3,41% | 248,00 |
24.01.2024 | 182,83 | 183,18 | 181,13 | 182,65 | -0,54% | 25,00 |
23.01.2024 | 181,77 | 184,80 | 180,90 | 183,65 | 0,78% | 16,00 |
22.01.2024 | 182,75 | 183,95 | 181,90 | 182,23 | -0,27% | 291,00 |
19.01.2024 | 182,33 | 184,50 | 182,18 | 182,73 | 0,08% | 101,00 |
18.01.2024 | 180,02 | 182,83 | 178,10 | 182,58 | 1,21% | 40,00 |
17.01.2024 | 179,58 | 183,35 | 178,45 | 180,40 | 0,28% | 73,00 |
16.01.2024 | 179,35 | 181,30 | 179,20 | 179,90 | 0,32% | 153,00 |
15.01.2024 | 179,65 | 180,20 | 178,40 | 179,33 | 0,21% | 72,00 |
12.01.2024 | 175,70 | 179,35 | 174,88 | 178,95 | 1,59% | - |
11.01.2024 | 175,50 | 177,18 | 174,85 | 176,15 | 0,40% | 11,00 |
10.01.2024 | 174,65 | 175,45 | 173,80 | 175,45 | 0,39% | - |
09.01.2024 | 174,65 | 175,50 | 172,48 | 174,77 | -0,03% | 11,00 |
08.01.2024 | 173,68 | 174,93 | 171,65 | 174,83 | 0,20% | 719,00 |
05.01.2024 | 175,10 | 176,05 | 172,65 | 174,48 | -0,24% | 922,00 |
04.01.2024 | 175,25 | 176,65 | 173,90 | 174,90 | -0,17% | 38,00 |
03.01.2024 | 173,35 | 175,88 | 173,33 | 175,20 | 0,79% | - |
02.01.2024 | 172,65 | 174,30 | 171,63 | 173,83 | 1,34% | 45,00 |
29.12.2023 | 170,63 | 172,60 | 170,63 | 171,52 | 0,51% | 146,00 |
28.12.2023 | 169,73 | 171,27 | 168,80 | 170,65 | 0,69% | 53,00 |
27.12.2023 | 169,93 | 170,60 | 168,58 | 169,48 | -0,64% | 98,00 |
22.12.2023 | 169,38 | 170,85 | 168,40 | 170,58 | 0,31% | 145,00 |
21.12.2023 | 169,85 | 170,27 | 167,80 | 170,05 | 0,15% | 171,00 |
20.12.2023 | 171,40 | 172,00 | 168,18 | 169,80 | -0,77% | 46,00 |
19.12.2023 | 173,63 | 174,95 | 170,55 | 171,13 | -1,57% | 160,00 |
18.12.2023 | 171,50 | 174,43 | 171,02 | 173,85 | 0,99% | 138,00 |
15.12.2023 | 174,20 | 175,20 | 170,13 | 172,15 | -0,99% | 472,00 |
14.12.2023 | 185,65 | 186,75 | 173,33 | 173,88 | -6,25% | 89,00 |
13.12.2023 | 186,60 | 187,77 | 184,88 | 185,48 | -0,46% | 93,00 |
12.12.2023 | 184,40 | 186,63 | 183,85 | 186,33 | 1,03% | 48,00 |
11.12.2023 | 181,75 | 185,00 | 181,48 | 184,43 | 1,49% | 5,00 |
08.12.2023 | 181,27 | 182,75 | 180,50 | 181,73 | 0,53% | 36,00 |
07.12.2023 | 181,43 | 182,43 | 180,48 | 180,77 | -0,40% | 41,00 |
06.12.2023 | 182,23 | 182,77 | 178,80 | 181,50 | -0,14% | 82,00 |
05.12.2023 | 181,68 | 182,80 | 180,52 | 181,75 | -0,36% | 73,00 |
04.12.2023 | 181,38 | 183,30 | 180,88 | 182,40 | 0,50% | 101,00 |
01.12.2023 | 183,00 | 185,05 | 181,43 | 181,50 | -0,98% | 118,00 |
30.11.2023 | 179,52 | 183,30 | 179,48 | 183,30 | 2,40% | 2,00 |
29.11.2023 | 179,63 | 181,15 | 178,05 | 179,00 | -0,25% | 61,00 |
28.11.2023 | 183,05 | 183,85 | 179,40 | 179,45 | -1,77% | 227,00 |
27.11.2023 | 183,25 | 184,95 | 182,50 | 182,68 | -0,63% | 6,00 |
24.11.2023 | 185,50 | 185,60 | 183,63 | 183,83 | -0,35% | 172,00 |
23.11.2023 | 186,00 | 186,00 | 183,45 | 184,48 | 0,35% | 1.417,00 |
22.11.2023 | 182,68 | 184,30 | 181,58 | 183,83 | 0,73% | 55,00 |
21.11.2023 | 181,23 | 183,50 | 181,08 | 182,50 | 0,54% | 111,00 |
20.11.2023 | 181,02 | 182,23 | 180,15 | 181,52 | -0,07% | 29,00 |
17.11.2023 | 182,88 | 184,00 | 181,33 | 181,65 | -0,63% | 104,00 |
16.11.2023 | 180,45 | 183,52 | 179,15 | 182,80 | 1,41% | 70,00 |
15.11.2023 | 182,68 | 186,00 | 180,13 | 180,25 | -0,93% | 460,00 |
14.11.2023 | 187,05 | 188,00 | 181,70 | 181,95 | -2,82% | 181,00 |
13.11.2023 | 186,98 | 188,20 | 186,60 | 187,23 | -0,21% | 318,00 |
10.11.2023 | 185,90 | 187,73 | 185,18 | 187,63 | 1,23% | 117,00 |
09.11.2023 | 183,75 | 185,85 | 182,85 | 185,35 | 0,84% | 3,00 |
08.11.2023 | 181,90 | 184,20 | 181,88 | 183,80 | 1,02% | 10,00 |
07.11.2023 | 182,85 | 183,55 | 181,23 | 181,95 | 0,23% | 116,00 |