189,250€
0,19%
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 | 188,33 | 190,05 | 186,50 | 189,98 | 0,24% | - |
| 18.04.2024 | 185,50 | 193,70 | 185,00 | 189,52 | 2,34% | - |
| 17.04.2024 | 184,85 | 186,08 | 182,80 | 185,20 | 0,24% | - |
| 16.04.2024 | 185,70 | 186,85 | 184,75 | 184,75 | -0,46% | - |
| 15.04.2024 | 186,55 | 188,02 | 185,52 | 185,60 | -0,31% | 10,00 |
| 12.04.2024 | 186,13 | 188,23 | 185,30 | 186,18 | 0,28% | - |
| 11.04.2024 | 187,18 | 187,50 | 185,63 | 185,65 | -0,83% | - |
| 10.04.2024 | 188,33 | 189,65 | 187,20 | 187,20 | -0,49% | - |
| 09.04.2024 | 188,08 | 188,58 | 186,65 | 188,13 | 0,03% | - |
| 08.04.2024 | 189,58 | 190,18 | 187,73 | 188,08 | -0,87% | - |
| 05.04.2024 | 185,60 | 190,38 | 185,30 | 189,73 | 2,33% | - |
| 04.04.2024 | 188,15 | 188,75 | 185,02 | 185,40 | -1,33% | - |
| 03.04.2024 | 187,43 | 189,02 | 187,38 | 187,90 | -0,34% | - |
| 02.04.2024 | 189,83 | 190,45 | 187,83 | 188,55 | 3,96% | - |
| 28.03.2024 | 189,77 | 191,48 | 181,38 | 181,38 | -4,19% | - |
| 27.03.2024 | 188,13 | 195,88 | 183,45 | 189,30 | 0,76% | - |
| 26.03.2024 | 187,30 | 188,85 | 187,08 | 187,88 | 0,64% | - |
| 25.03.2024 | 188,45 | 190,38 | 186,68 | 186,68 | -1,93% | - |
| 22.03.2024 | 189,45 | 190,77 | 187,15 | 190,35 | 1,55% | - |
| 21.03.2024 | 189,18 | 190,63 | 186,73 | 187,45 | -1,77% | - |
| 20.03.2024 | 190,18 | 195,13 | 186,08 | 190,83 | 1,83% | - |
| 19.03.2024 | 190,40 | 191,30 | 187,15 | 187,40 | 3,77% | - |
| 18.03.2024 | 189,73 | 191,13 | 180,60 | 180,60 | 2,35% | - |
| 15.03.2024 | 190,75 | 192,05 | 176,45 | 176,45 | -6,57% | - |
| 14.03.2024 | 190,20 | 194,93 | 186,75 | 188,85 | 4,52% | - |
| 13.03.2024 | 189,73 | 190,08 | 180,68 | 180,68 | -2,93% | - |
| 12.03.2024 | 188,55 | 193,73 | 186,13 | 186,13 | 7,35% | - |
| 11.03.2024 | 187,30 | 188,52 | 173,38 | 173,38 | -7,55% | - |
| 08.03.2024 | 186,58 | 187,95 | 185,27 | 187,52 | 0,50% | 1.135,00 |
| 07.03.2024 | 186,50 | 187,77 | 186,27 | 186,60 | -0,09% | - |
| 06.03.2024 | 185,93 | 187,13 | 184,38 | 186,77 | 0,39% | - |
| 05.03.2024 | 185,65 | 186,95 | 185,30 | 186,05 | 0,11% | - |
| 04.03.2024 | 185,98 | 186,08 | 183,55 | 185,85 | -0,30% | - |
| 01.03.2024 | 187,43 | 188,00 | 185,48 | 186,40 | -0,39% | - |
| 29.02.2024 | 190,02 | 190,48 | 184,68 | 187,13 | -1,62% | - |
| 28.02.2024 | 187,63 | 190,20 | 187,23 | 190,20 | 1,44% | 30,00 |
| 27.02.2024 | 187,43 | 188,02 | 186,50 | 187,50 | -0,03% | - |
| 26.02.2024 | 188,50 | 188,63 | 187,25 | 187,55 | -0,32% | - |
| 23.02.2024 | 188,88 | 189,13 | 188,00 | 188,15 | -0,32% | - |
| 22.02.2024 | 184,85 | 188,98 | 184,30 | 188,75 | 2,17% | - |
| 21.02.2024 | 185,70 | 187,55 | 183,85 | 184,75 | -0,57% | - |
| 20.02.2024 | 185,45 | 186,50 | 184,27 | 185,80 | -0,01% | - |
| 19.02.2024 | 185,90 | 186,20 | 185,75 | 185,83 | -0,07% | - |
| 16.02.2024 | 186,55 | 187,38 | 185,65 | 185,95 | -0,39% | - |
| 15.02.2024 | 184,30 | 187,55 | 183,30 | 186,68 | 1,27% | - |
| 14.02.2024 | 183,30 | 184,43 | 182,77 | 184,33 | 0,48% | - |
| 13.02.2024 | 182,05 | 184,68 | 180,73 | 183,45 | 0,78% | - |
| 12.02.2024 | 183,33 | 184,13 | 181,73 | 182,02 | -0,76% | - |
| 09.02.2024 | 182,52 | 183,43 | 181,73 | 183,43 | 0,48% | - |
| 08.02.2024 | 181,58 | 182,63 | 180,70 | 182,55 | 0,54% | - |
| 07.02.2024 | 180,73 | 182,80 | 180,30 | 181,58 | 0,37% | - |
| 06.02.2024 | 178,77 | 181,08 | 178,45 | 180,90 | 1,10% | - |
| 05.02.2024 | 178,95 | 180,10 | 178,60 | 178,93 | -0,15% | - |
| 02.02.2024 | 178,20 | 181,00 | 176,80 | 179,20 | 0,55% | - |
| 01.02.2024 | 179,60 | 179,93 | 176,13 | 178,23 | -0,64% | - |
| 31.01.2024 | 178,45 | 179,98 | 177,88 | 179,38 | 0,81% | - |
| 30.01.2024 | 176,25 | 178,05 | 175,43 | 177,93 | 0,92% | - |
| 29.01.2024 | 177,58 | 178,58 | 175,25 | 176,30 | -0,77% | - |
| 26.01.2024 | 175,85 | 177,77 | 174,68 | 177,68 | 0,82% | 25,00 |
| 25.01.2024 | 183,00 | 183,02 | 168,40 | 176,23 | -3,48% | 20,00 |
| 24.01.2024 | 182,83 | 183,15 | 181,15 | 182,58 | -0,50% | 20,00 |
| 23.01.2024 | 181,68 | 184,70 | 181,68 | 183,50 | 0,69% | - |
| 22.01.2024 | 182,70 | 183,45 | 181,93 | 182,25 | -0,27% | - |
| 19.01.2024 | 182,30 | 184,27 | 182,18 | 182,75 | 0,03% | - |
| 18.01.2024 | 180,08 | 182,80 | 178,10 | 182,70 | 1,29% | - |
| 17.01.2024 | 179,43 | 183,38 | 179,02 | 180,38 | 0,25% | 30,00 |
| 16.01.2024 | 179,35 | 181,10 | 179,23 | 179,93 | 0,33% | - |
| 15.01.2024 | 178,63 | 179,58 | 177,93 | 179,33 | 0,20% | - |
| 12.01.2024 | 175,70 | 179,27 | 174,88 | 178,98 | 1,82% | - |
| 11.01.2024 | 175,55 | 177,18 | 174,85 | 175,77 | 0,19% | - |
| 10.01.2024 | 174,70 | 175,45 | 173,83 | 175,45 | 0,39% | - |
| 09.01.2024 | 174,75 | 174,90 | 172,50 | 174,77 | -0,09% | - |
| 08.01.2024 | 173,70 | 174,93 | 171,98 | 174,93 | 0,23% | 420,00 |
| 05.01.2024 | 175,15 | 175,68 | 172,93 | 174,52 | -0,19% | - |
| 04.01.2024 | 175,25 | 176,63 | 174,50 | 174,85 | -0,21% | - |
| 03.01.2024 | 173,35 | 175,85 | 173,35 | 175,23 | 0,86% | - |
| 02.01.2024 | 171,88 | 174,13 | 171,63 | 173,73 | 1,83% | - |
| 29.12.2023 | 170,68 | 171,70 | 170,55 | 170,60 | 0,00% | - |
| 28.12.2023 | 169,63 | 171,23 | 168,93 | 170,60 | 0,53% | - |
| 27.12.2023 | 169,93 | 169,98 | 168,63 | 169,70 | -0,53% | 13,00 |
| 22.12.2023 | 169,33 | 170,77 | 168,75 | 170,60 | 0,95% | 20,00 |
| 21.12.2023 | 169,88 | 170,27 | 167,83 | 169,00 | -0,41% | - |
| 20.12.2023 | 171,40 | 171,58 | 168,08 | 169,70 | -0,73% | - |
| 19.12.2023 | 173,65 | 174,35 | 170,65 | 170,95 | -1,55% | - |
| 18.12.2023 | 171,50 | 174,40 | 171,10 | 173,65 | 1,19% | - |
| 15.12.2023 | 174,25 | 174,95 | 170,10 | 171,60 | -1,35% | - |
| 14.12.2023 | 185,50 | 186,05 | 173,33 | 173,95 | -6,24% | - |
| 13.12.2023 | 186,63 | 187,83 | 184,93 | 185,52 | -0,38% | - |
| 12.12.2023 | 184,35 | 186,58 | 183,08 | 186,23 | 0,88% | - |
| 11.12.2023 | 181,73 | 184,98 | 181,48 | 184,60 | 1,51% | - |
| 08.12.2023 | 181,25 | 182,77 | 180,60 | 181,85 | 0,66% | - |
| 07.12.2023 | 181,52 | 182,35 | 180,55 | 180,65 | -0,52% | - |
| 06.12.2023 | 182,20 | 182,75 | 178,83 | 181,60 | 0,39% | 92,00 |
| 05.12.2023 | 181,77 | 182,95 | 180,55 | 180,90 | -0,69% | - |
| 04.12.2023 | 181,48 | 183,23 | 180,90 | 182,15 | 0,39% | - |
| 01.12.2023 | 183,05 | 184,30 | 181,45 | 181,45 | -0,98% | - |
| 30.11.2023 | 179,50 | 183,25 | 179,48 | 183,25 | 2,40% | - |
| 29.11.2023 | 179,68 | 180,43 | 178,13 | 178,95 | -0,28% | - |
| 28.11.2023 | 183,02 | 183,02 | 179,45 | 179,45 | -1,79% | - |
| 27.11.2023 | 183,25 | 184,27 | 182,60 | 182,73 | -0,45% | - |