Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 115,31 | 115,37 | 115,20 | 115,20 | -2,56% | - |
| 25.02.2021 | 119,32 | 119,60 | 117,91 | 118,23 | -0,66% | - |
| 24.02.2021 | 119,53 | 119,93 | 118,87 | 119,01 | 0,56% | - |
| 23.02.2021 | 118,03 | 119,08 | 117,94 | 118,35 | -0,02% | - |
| 22.02.2021 | 117,23 | 118,51 | 116,77 | 118,37 | 1,08% | - |
| 19.02.2021 | 117,84 | 117,97 | 116,61 | 117,10 | -0,53% | - |
| 18.02.2021 | 117,42 | 118,36 | 117,00 | 117,73 | 0,07% | - |
| 17.02.2021 | 115,87 | 118,04 | 115,80 | 117,65 | 2,77% | - |
| 16.02.2021 | 113,66 | 114,52 | 0,00 | 114,48 | 1,47% | - |
| 12.02.2021 | 112,50 | 113,04 | 111,77 | 112,82 | 0,01% | - |
| 11.02.2021 | 113,46 | 113,53 | 112,56 | 112,81 | 0,06% | - |
| 10.02.2021 | 113,52 | 113,81 | 112,47 | 112,74 | -1,01% | - |
| 09.02.2021 | 113,09 | 114,22 | 113,01 | 113,89 | 0,03% | - |
| 08.02.2021 | 113,71 | 113,85 | 112,85 | 113,85 | 0,20% | - |
| 05.02.2021 | 112,80 | 114,00 | 112,79 | 113,63 | 1,82% | - |
| 04.02.2021 | 111,94 | 112,10 | 111,15 | 111,60 | 0,24% | - |
| 03.02.2021 | 111,93 | 112,36 | 111,03 | 111,33 | -1,36% | - |
| 02.02.2021 | 112,89 | 112,91 | 112,82 | 112,87 | 2,59% | - |
| 01.02.2021 | 111,20 | 111,62 | 0,00 | 110,02 | 0,07% | - |
| 29.01.2021 | 109,70 | 110,56 | 108,81 | 109,94 | 0,99% | - |
| 28.01.2021 | 108,88 | 110,57 | 108,61 | 108,87 | 0,95% | - |
| 27.01.2021 | 110,31 | 110,47 | 106,93 | 107,84 | -3,09% | - |
| 26.01.2021 | 111,46 | 111,86 | 110,96 | 111,28 | -0,70% | - |
| 25.01.2021 | 111,94 | 112,86 | 0,00 | 112,07 | 0,22% | - |
| 22.01.2021 | 111,24 | 112,25 | 111,12 | 111,83 | -0,02% | - |
| 21.01.2021 | 112,93 | 113,40 | 111,80 | 111,85 | -1,41% | - |
| 20.01.2021 | 113,25 | 113,95 | 112,91 | 113,45 | 0,94% | - |
| 19.01.2021 | 112,99 | 113,07 | 111,93 | 112,39 | 0,51% | - |
| 15.01.2021 | 111,25 | 112,77 | 111,08 | 111,81 | -0,12% | - |
| 14.01.2021 | 112,45 | 112,88 | 111,86 | 111,94 | -1,48% | - |
| 13.01.2021 | 112,99 | 113,77 | 112,46 | 113,63 | 0,49% | - |
| 12.01.2021 | 113,06 | 113,07 | 113,06 | 113,07 | 0,52% | - |
| 11.01.2021 | 113,05 | 113,17 | 111,90 | 112,48 | -0,73% | - |
| 08.01.2021 | 113,25 | 113,73 | 112,10 | 113,31 | -0,01% | - |
| 07.01.2021 | 113,52 | 114,03 | 113,02 | 113,32 | -0,30% | - |
| 06.01.2021 | 112,67 | 114,55 | 112,67 | 113,66 | 0,85% | - |
| 05.01.2021 | 112,85 | 113,20 | 112,08 | 112,71 | -0,78% | - |
| 04.01.2021 | 115,03 | 115,18 | 112,61 | 113,60 | -2,97% | - |
| 31.12.2020 | 115,41 | 117,13 | 115,11 | 117,07 | 1,78% | - |
| 30.12.2020 | 115,54 | 115,66 | 114,70 | 115,02 | 0,18% | - |
| 29.12.2020 | 114,81 | 114,81 | 114,81 | 114,81 | -0,32% | - |
| 28.12.2020 | 115,08 | 115,18 | 115,07 | 115,18 | 1,13% | - |
| 24.12.2020 | 114,59 | 118,13 | 113,89 | 113,89 | -0,01% | - |
| 23.12.2020 | 114,26 | 114,85 | 113,74 | 113,90 | -0,42% | - |
| 22.12.2020 | 114,29 | 114,90 | 114,21 | 114,37 | -0,33% | - |
| 21.12.2020 | 113,10 | 115,12 | 113,00 | 114,75 | -0,68% | - |
| 18.12.2020 | 117,47 | 117,59 | 114,79 | 115,54 | -2,60% | - |
| 17.12.2020 | 117,87 | 119,30 | 117,87 | 118,62 | -8,65% | - |
| 16.12.2020 | 117,74 | 149,87 | 116,96 | 129,85 | 11,49% | - |
| 15.12.2020 | 115,74 | 117,32 | 115,69 | 116,47 | 1,13% | - |
| 14.12.2020 | 115,16 | 115,17 | 115,16 | 115,17 | -8,55% | - |
| 11.12.2020 | 115,47 | 125,93 | 104,51 | 125,93 | -0,54% | - |
| 10.12.2020 | 115,38 | 134,90 | 114,93 | 126,61 | 9,14% | - |
| 09.12.2020 | 115,91 | 116,23 | 115,40 | 116,01 | -0,66% | - |
| 08.12.2020 | 115,78 | 118,38 | 111,78 | 116,77 | -0,71% | - |
| 07.12.2020 | 116,97 | 126,30 | 114,78 | 117,61 | 0,25% | - |
| 04.12.2020 | 117,31 | 135,63 | 117,31 | 117,31 | 3,98% | - |
| 03.12.2020 | 116,38 | 116,38 | 99,08 | 112,82 | -0,34% | - |
| 02.12.2020 | 115,45 | 122,09 | 113,20 | 113,20 | -4,09% | - |
| 01.12.2020 | 116,36 | 118,05 | 110,92 | 118,03 | 3,22% | - |
| 30.11.2020 | 114,17 | 114,63 | 113,66 | 114,35 | -0,04% | - |
| 27.11.2020 | 114,86 | 115,02 | 114,13 | 114,40 | -0,69% | - |
| 25.11.2020 | 113,52 | 115,26 | 113,44 | 115,19 | 0,13% | - |
| 24.11.2020 | 115,13 | 115,37 | 114,39 | 115,04 | 1,81% | - |
| 23.11.2020 | 113,12 | 113,53 | 112,08 | 113,00 | 0,07% | - |
| 20.11.2020 | 114,37 | 114,73 | 112,92 | 112,92 | -1,38% | - |
| 19.11.2020 | 113,13 | 114,95 | 113,02 | 114,50 | 2,08% | - |
| 18.11.2020 | 114,31 | 114,87 | 112,07 | 112,16 | -1,79% | - |
| 17.11.2020 | 113,05 | 114,88 | 113,00 | 114,21 | -0,93% | - |
| 16.11.2020 | 114,31 | 115,36 | 114,21 | 115,28 | 1,72% | - |
| 13.11.2020 | 113,30 | 113,80 | 112,83 | 113,34 | 1,06% | - |
| 12.11.2020 | 113,00 | 113,28 | 111,57 | 112,15 | -1,07% | - |
| 11.11.2020 | 113,45 | 113,78 | 112,69 | 113,36 | 0,67% | - |
| 10.11.2020 | 111,39 | 113,10 | 110,90 | 112,61 | 1,95% | - |
| 09.11.2020 | 114,69 | 115,04 | 110,46 | 110,46 | 0,72% | - |
| 06.11.2020 | 109,04 | 110,75 | 108,69 | 109,66 | 1,16% | - |
| 05.11.2020 | 109,73 | 110,71 | 107,86 | 108,41 | -0,56% | - |
| 04.11.2020 | 109,69 | 111,33 | 109,00 | 109,02 | 2,15% | - |
| 03.11.2020 | 105,59 | 107,43 | 105,50 | 106,72 | 2,30% | - |
| 02.11.2020 | 104,94 | 105,42 | 0,00 | 104,33 | 1,42% | - |
| 30.10.2020 | 104,41 | 104,55 | 0,00 | 102,86 | -0,35% | - |
| 29.10.2020 | 106,11 | 106,80 | 102,88 | 103,23 | -4,14% | - |
| 28.10.2020 | 109,14 | 109,15 | 0,00 | 107,69 | -2,67% | - |
| 27.10.2020 | 111,67 | 112,00 | 110,44 | 110,64 | -0,35% | - |
| 26.10.2020 | 111,33 | 111,47 | 110,32 | 111,03 | -2,33% | - |
| 23.10.2020 | 113,39 | 113,84 | 112,79 | 113,67 | 0,28% | - |
| 22.10.2020 | 112,52 | 113,69 | 112,27 | 113,35 | 0,95% | - |
| 21.10.2020 | 113,05 | 113,84 | 112,28 | 112,28 | -0,14% | - |
| 20.10.2020 | 113,88 | 114,08 | 112,25 | 112,44 | -0,49% | - |
| 19.10.2020 | 115,26 | 115,41 | 0,00 | 112,99 | -1,69% | - |
| 16.10.2020 | 115,02 | 115,98 | 114,67 | 114,93 | 0,54% | - |
| 15.10.2020 | 114,38 | 115,11 | 113,37 | 114,31 | -0,18% | - |
| 14.10.2020 | 116,14 | 116,24 | 114,27 | 114,52 | -0,43% | - |
| 13.10.2020 | 116,84 | 117,00 | 114,27 | 115,02 | -1,37% | - |
| 12.10.2020 | 115,57 | 117,14 | 115,48 | 116,61 | 0,82% | - |
| 09.10.2020 | 115,41 | 116,51 | 114,91 | 115,67 | 1,18% | - |
| 08.10.2020 | 115,38 | 115,49 | 114,19 | 114,32 | -0,38% | - |
| 07.10.2020 | 114,62 | 115,48 | 0,00 | 114,76 | -0,19% | - |
| 06.10.2020 | 115,74 | 117,17 | 114,44 | 114,97 | -0,63% | - |
| 05.10.2020 | 115,72 | 115,73 | 115,67 | 115,70 | 0,87% | - |