185,125€
-1,53%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 185,55 | 185,55 | 184,80 | 184,80 | -1,70% | - |
| 02.05.2024 | 184,85 | 188,00 | 184,85 | 188,00 | 0,64% | 6,00 |
| 30.04.2024 | 186,00 | 186,80 | 186,00 | 186,80 | 1,44% | 15,00 |
| 29.04.2024 | 183,85 | 184,15 | 183,85 | 184,15 | -0,46% | - |
| 26.04.2024 | 186,80 | 186,80 | 185,00 | 185,00 | -1,25% | 30,00 |
| 25.04.2024 | 185,70 | 187,35 | 185,70 | 187,35 | 0,24% | - |
| 24.04.2024 | 187,45 | 187,45 | 186,90 | 186,90 | -0,56% | - |
| 23.04.2024 | 188,00 | 188,05 | 187,95 | 187,95 | -0,71% | 10,00 |
| 22.04.2024 | 189,30 | 189,30 | 189,30 | 189,30 | -0,08% | - |
| 19.04.2024 | 187,50 | 189,45 | 187,50 | 189,45 | 2,82% | - |
| 18.04.2024 | 184,25 | 184,25 | 184,25 | 184,25 | -0,24% | - |
| 17.04.2024 | 182,45 | 184,70 | 182,45 | 184,70 | -0,19% | - |
| 16.04.2024 | 184,40 | 185,05 | 184,40 | 185,05 | -0,13% | - |
| 15.04.2024 | 185,30 | 185,30 | 185,30 | 185,30 | -0,11% | - |
| 12.04.2024 | 185,50 | 185,50 | 185,50 | 185,50 | -0,38% | - |
| 11.04.2024 | 186,10 | 186,20 | 186,10 | 186,20 | -0,67% | - |
| 10.04.2024 | 187,30 | 187,45 | 187,30 | 187,45 | 0,03% | - |
| 09.04.2024 | 186,65 | 187,40 | 186,65 | 187,40 | -0,50% | - |
| 08.04.2024 | 188,35 | 188,35 | 188,35 | 188,35 | -0,69% | - |
| 05.04.2024 | 184,15 | 189,65 | 184,15 | 189,65 | 2,49% | - |
| 04.04.2024 | 186,95 | 186,95 | 185,05 | 185,05 | -1,49% | - |
| 03.04.2024 | 186,55 | 187,85 | 186,55 | 187,85 | -0,34% | - |
| 02.04.2024 | 188,60 | 188,60 | 188,50 | 188,50 | -1,08% | - |
| 28.03.2024 | 188,80 | 190,55 | 188,80 | 190,55 | 0,50% | - |
| 27.03.2024 | 186,50 | 189,60 | 186,50 | 189,60 | 1,09% | - |
| 26.03.2024 | 185,55 | 187,55 | 185,55 | 187,55 | 0,21% | - |
| 25.03.2024 | 187,45 | 187,45 | 187,15 | 187,15 | -0,85% | - |
| 22.03.2024 | 188,85 | 188,85 | 188,75 | 188,75 | -0,08% | - |
| 21.03.2024 | 187,70 | 188,90 | 187,70 | 188,90 | 0,03% | - |
| 20.03.2024 | 191,90 | 191,90 | 188,85 | 188,85 | -0,58% | 2,00 |
| 19.03.2024 | 188,95 | 189,95 | 188,95 | 189,95 | -0,63% | - |
| 18.03.2024 | 187,60 | 191,15 | 187,60 | 191,15 | 0,95% | 21,00 |
| 15.03.2024 | 189,10 | 189,35 | 189,10 | 189,35 | 0,34% | - |
| 14.03.2024 | 188,70 | 188,70 | 188,70 | 188,70 | 0,24% | - |
| 13.03.2024 | 188,00 | 188,25 | 188,00 | 188,25 | -0,63% | - |
| 12.03.2024 | 186,55 | 189,45 | 186,55 | 189,45 | 0,66% | - |
| 11.03.2024 | 185,60 | 188,20 | 185,60 | 188,20 | 0,43% | 100,00 |
| 08.03.2024 | 185,50 | 187,40 | 185,50 | 187,40 | 0,48% | - |
| 07.03.2024 | 185,10 | 186,50 | 185,10 | 186,50 | -0,08% | - |
| 06.03.2024 | 185,35 | 186,65 | 185,35 | 186,65 | 0,65% | - |
| 05.03.2024 | 184,50 | 185,45 | 184,50 | 185,45 | -0,08% | - |
| 04.03.2024 | 184,65 | 185,60 | 184,65 | 185,60 | -0,35% | 30,00 |
| 01.03.2024 | 185,95 | 186,25 | 185,95 | 186,25 | -0,59% | - |
| 29.02.2024 | 188,55 | 188,55 | 187,35 | 187,35 | -1,29% | - |
| 28.02.2024 | 186,40 | 189,80 | 186,40 | 189,80 | 1,58% | - |
| 27.02.2024 | 186,25 | 186,85 | 186,25 | 186,85 | -0,16% | - |
| 26.02.2024 | 187,15 | 187,15 | 187,15 | 187,15 | -0,53% | - |
| 23.02.2024 | 187,35 | 188,15 | 187,35 | 188,15 | -0,13% | - |
| 22.02.2024 | 183,30 | 188,40 | 183,30 | 188,40 | 2,39% | - |
| 21.02.2024 | 184,15 | 184,15 | 184,00 | 184,00 | -0,73% | - |
| 20.02.2024 | 184,25 | 185,35 | 184,25 | 185,35 | 0,19% | - |
| 19.02.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -0,56% | - |
| 16.02.2024 | 185,35 | 186,05 | 185,35 | 186,05 | -0,16% | - |
| 15.02.2024 | 183,30 | 186,35 | 183,30 | 186,35 | 1,58% | - |
| 14.02.2024 | 182,50 | 183,45 | 182,50 | 183,45 | 0,36% | - |
| 13.02.2024 | 180,70 | 182,80 | 180,70 | 182,80 | 0,61% | - |
| 12.02.2024 | 181,95 | 181,95 | 181,70 | 181,70 | -0,60% | - |
| 09.02.2024 | 181,15 | 182,80 | 181,15 | 182,80 | 1,36% | - |
| 08.02.2024 | 180,35 | 180,35 | 180,35 | 180,35 | -0,63% | - |
| 07.02.2024 | 179,45 | 181,50 | 179,45 | 181,50 | 2,14% | - |
| 06.02.2024 | 177,70 | 177,70 | 177,70 | 177,70 | -0,84% | - |
| 05.02.2024 | 177,75 | 179,20 | 177,75 | 179,20 | -0,14% | 40,00 |
| 02.02.2024 | 176,85 | 179,45 | 176,85 | 179,45 | 1,04% | - |
| 01.02.2024 | 178,55 | 178,55 | 177,60 | 177,60 | -1,03% | - |
| 31.01.2024 | 177,45 | 179,45 | 177,45 | 179,45 | 0,93% | - |
| 30.01.2024 | 174,95 | 177,80 | 174,95 | 177,80 | 1,46% | - |
| 29.01.2024 | 176,80 | 176,80 | 175,25 | 175,25 | -1,18% | - |
| 26.01.2024 | 174,60 | 177,35 | 174,60 | 177,35 | 0,62% | - |
| 25.01.2024 | 181,60 | 182,15 | 176,25 | 176,25 | -3,27% | 20,00 |
| 24.01.2024 | 181,45 | 183,80 | 181,45 | 182,20 | -0,68% | 41,00 |
| 23.01.2024 | 180,65 | 183,45 | 180,65 | 183,45 | 0,96% | - |
| 22.01.2024 | 181,70 | 181,70 | 181,70 | 181,70 | -0,60% | - |
| 19.01.2024 | 181,75 | 182,80 | 181,75 | 182,80 | 0,25% | 55,00 |
| 18.01.2024 | 179,15 | 182,35 | 179,15 | 182,35 | 1,33% | - |
| 17.01.2024 | 178,05 | 179,95 | 178,05 | 179,95 | 0,28% | - |
| 16.01.2024 | 178,15 | 179,45 | 178,15 | 179,45 | 0,70% | - |
| 15.01.2024 | 177,55 | 178,20 | 177,55 | 178,20 | -0,28% | - |
| 12.01.2024 | 174,90 | 178,70 | 174,90 | 178,70 | 1,68% | - |
| 11.01.2024 | 174,55 | 175,75 | 174,55 | 175,75 | 0,63% | - |
| 10.01.2024 | 173,45 | 174,65 | 173,45 | 174,65 | 0,26% | - |
| 09.01.2024 | 173,55 | 174,20 | 173,55 | 174,20 | 0,72% | - |
| 08.01.2024 | 172,70 | 172,95 | 172,70 | 172,95 | -0,63% | 15,00 |
| 05.01.2024 | 174,05 | 174,05 | 174,05 | 174,05 | 0,03% | - |
| 04.01.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -0,51% | - |
| 03.01.2024 | 172,25 | 174,90 | 172,25 | 174,90 | 2,37% | - |
| 02.01.2024 | 170,85 | 170,85 | 170,85 | 170,85 | 0,77% | - |
| 29.12.2023 | 169,55 | 169,55 | 169,55 | 169,55 | -0,67% | - |
| 28.12.2023 | 168,35 | 170,70 | 168,35 | 170,70 | 1,31% | - |
| 27.12.2023 | 168,50 | 168,50 | 168,50 | 168,50 | -1,09% | - |
| 22.12.2023 | 168,05 | 170,70 | 168,05 | 170,35 | 0,68% | 8,00 |
| 21.12.2023 | 168,75 | 169,20 | 168,75 | 169,20 | -0,47% | - |
| 20.12.2023 | 169,95 | 170,00 | 169,95 | 170,00 | -0,35% | - |
| 19.12.2023 | 172,95 | 172,95 | 170,60 | 170,60 | -1,84% | 13,00 |
| 18.12.2023 | 170,55 | 173,80 | 170,55 | 173,80 | 1,61% | 45,00 |
| 15.12.2023 | 173,05 | 173,05 | 171,05 | 171,05 | -1,47% | - |
| 14.12.2023 | 184,70 | 184,70 | 173,60 | 173,60 | -6,11% | - |
| 13.12.2023 | 185,45 | 185,45 | 184,90 | 184,90 | -0,62% | - |
| 12.12.2023 | 185,60 | 186,05 | 185,60 | 186,05 | 1,67% | 15,00 |
| 11.12.2023 | 183,00 | 183,00 | 183,00 | 183,00 | 0,77% | 30,00 |
| 08.12.2023 | 180,15 | 181,60 | 180,15 | 181,60 | 0,22% | - |