205,610$
0,38%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 203,27 | 204,97 | 202,34 | 204,84 | 0,61% | 715.163,00 |
| 08.05.2024 | 204,44 | 205,00 | 203,25 | 203,59 | -0,06% | 794.775,00 |
| 07.05.2024 | 202,21 | 203,82 | 201,34 | 203,71 | 1,09% | 1.000.323,00 |
| 06.05.2024 | 200,05 | 201,53 | 199,69 | 201,52 | 1,13% | 1.445.800,00 |
| 03.05.2024 | 198,79 | 199,84 | 196,72 | 199,27 | -0,05% | 1.039.890,00 |
| 02.05.2024 | 199,90 | 200,06 | 198,30 | 199,36 | -0,21% | 1.821.483,00 |
| 01.05.2024 | 199,33 | 201,26 | 198,95 | 199,77 | 0,17% | 1.999.515,00 |
| 30.04.2024 | 198,57 | 199,99 | 197,94 | 199,43 | 0,48% | 2.519.798,00 |
| 29.04.2024 | 198,02 | 198,94 | 197,14 | 198,48 | 0,27% | 1.318.748,00 |
| 26.04.2024 | 200,58 | 200,90 | 197,77 | 197,95 | -1,75% | 1.783.604,00 |
| 25.04.2024 | 200,64 | 201,68 | 199,25 | 201,47 | 0,26% | 1.593.211,00 |
| 24.04.2024 | 201,20 | 201,51 | 199,37 | 200,95 | -0,38% | 1.614.133,00 |
| 23.04.2024 | 202,51 | 203,01 | 200,72 | 201,71 | 0,14% | 1.920.409,00 |
| 22.04.2024 | 203,93 | 203,93 | 201,25 | 201,43 | -0,48% | 1.616.417,00 |
| 19.04.2024 | 202,51 | 203,13 | 198,89 | 202,41 | 0,34% | 2.460.976,00 |
| 18.04.2024 | 205,98 | 206,50 | 201,53 | 201,73 | 2,08% | 3.707.944,00 |
| 17.04.2024 | 196,76 | 198,05 | 196,23 | 197,62 | 0,68% | 2.222.548,00 |
| 16.04.2024 | 197,79 | 198,11 | 196,17 | 196,29 | -0,52% | 1.493.507,00 |
| 15.04.2024 | 200,18 | 200,18 | 196,97 | 197,32 | -0,38% | 1.440.435,00 |
| 12.04.2024 | 198,10 | 200,33 | 197,19 | 198,07 | -0,56% | 1.933.741,00 |
| 11.04.2024 | 199,81 | 201,24 | 199,15 | 199,19 | -0,99% | 1.949.221,00 |
| 10.04.2024 | 203,58 | 203,96 | 201,07 | 201,18 | -1,54% | 1.957.794,00 |
| 09.04.2024 | 204,96 | 205,52 | 202,57 | 204,33 | 0,02% | 1.382.286,00 |
| 08.04.2024 | 205,44 | 205,86 | 203,66 | 204,28 | -0,63% | 1.575.395,00 |
| 05.04.2024 | 201,81 | 206,28 | 201,24 | 205,58 | 2,41% | 2.227.919,00 |
| 04.04.2024 | 204,72 | 205,31 | 200,48 | 200,75 | -1,35% | 2.174.827,00 |
| 03.04.2024 | 202,35 | 204,64 | 202,04 | 203,50 | 0,21% | 2.135.319,00 |
| 02.04.2024 | 204,33 | 205,09 | 202,91 | 203,08 | -0,40% | 1.914.153,00 |
| 01.04.2024 | 205,50 | 205,55 | 203,48 | 203,89 | -1,01% | 898.980,00 |
| 28.03.2024 | 206,58 | 206,74 | 205,31 | 205,98 | 0,18% | 1.272.216,00 |
| 27.03.2024 | 204,15 | 205,75 | 203,73 | 205,61 | 1,10% | 1.315.906,00 |
| 26.03.2024 | 202,95 | 204,59 | 202,95 | 203,37 | 0,14% | 1.299.821,00 |
| 25.03.2024 | 203,65 | 204,00 | 202,50 | 203,08 | -0,66% | 1.711.582,00 |
| 22.03.2024 | 206,23 | 206,74 | 204,26 | 204,42 | -0,49% | 1.958.968,00 |
| 21.03.2024 | 206,03 | 207,22 | 204,81 | 205,43 | -0,49% | 2.357.202,00 |
| 20.03.2024 | 206,87 | 207,73 | 206,07 | 206,45 | -0,11% | 2.202.480,00 |
| 19.03.2024 | 207,69 | 207,75 | 205,86 | 206,68 | -0,11% | 1.636.220,00 |
| 18.03.2024 | 206,54 | 207,83 | 205,81 | 206,90 | 0,27% | 1.190.101,00 |
| 15.03.2024 | 205,80 | 209,19 | 205,01 | 206,34 | -0,67% | 2.766.480,00 |
| 14.03.2024 | 209,16 | 209,20 | 206,87 | 207,74 | -0,08% | 1.173.358,00 |
| 13.03.2024 | 207,50 | 207,95 | 206,05 | 207,90 | 0,27% | 897.803,00 |
| 12.03.2024 | 206,00 | 207,74 | 205,43 | 207,35 | 0,67% | 1.087.692,00 |
| 11.03.2024 | 204,90 | 206,01 | 204,41 | 205,96 | 0,39% | 907.799,00 |
| 08.03.2024 | 203,69 | 205,68 | 202,99 | 205,15 | 0,42% | 1.026.961,00 |
| 07.03.2024 | 204,00 | 204,98 | 203,11 | 204,29 | 0,32% | 1.168.255,00 |
| 06.03.2024 | 201,53 | 203,96 | 200,61 | 203,64 | 0,86% | 1.651.121,00 |
| 05.03.2024 | 201,63 | 203,00 | 201,24 | 201,90 | 0,01% | 1.225.808,00 |
| 04.03.2024 | 200,79 | 201,99 | 199,76 | 201,88 | -0,06% | 1.637.693,00 |
| 01.03.2024 | 201,81 | 202,66 | 200,90 | 202,00 | -0,13% | 1.399.094,00 |
| 29.02.2024 | 204,14 | 205,99 | 200,76 | 202,27 | -1,85% | 2.604.833,00 |
| 28.02.2024 | 203,56 | 206,18 | 203,30 | 206,08 | 1,40% | 1.181.615,00 |
| 27.02.2024 | 202,22 | 203,82 | 202,15 | 203,23 | -0,13% | 934.998,00 |
| 26.02.2024 | 203,84 | 204,55 | 203,16 | 203,50 | -0,07% | 1.480.240,00 |
| 23.02.2024 | 204,36 | 204,67 | 203,40 | 203,65 | -0,30% | 1.391.443,00 |
| 22.02.2024 | 200,60 | 204,52 | 200,29 | 204,26 | 2,22% | 1.858.472,00 |
| 21.02.2024 | 201,99 | 202,13 | 198,80 | 199,83 | -0,53% | 961.073,00 |
| 20.02.2024 | 200,27 | 201,61 | 199,37 | 200,89 | 0,29% | 1.210.345,00 |
| 16.02.2024 | 201,12 | 201,93 | 200,03 | 200,30 | -0,34% | 1.253.099,00 |
| 15.02.2024 | 198,00 | 202,00 | 197,61 | 200,99 | 1,65% | 1.651.250,00 |
| 14.02.2024 | 197,40 | 197,82 | 195,99 | 197,72 | 0,64% | 1.760.959,00 |
| 13.02.2024 | 197,25 | 198,00 | 194,94 | 196,47 | 0,14% | 1.483.559,00 |
| 12.02.2024 | 198,00 | 198,00 | 195,79 | 196,19 | -0,87% | 1.319.982,00 |
| 09.02.2024 | 196,52 | 197,92 | 195,94 | 197,91 | 0,56% | 1.044.237,00 |
| 08.02.2024 | 196,58 | 196,89 | 194,50 | 196,80 | 0,55% | 1.250.896,00 |
| 07.02.2024 | 195,16 | 196,79 | 194,69 | 195,73 | 0,63% | 1.982.188,00 |
| 06.02.2024 | 192,25 | 194,78 | 191,95 | 194,50 | 1,18% | 1.733.471,00 |
| 05.02.2024 | 193,40 | 193,52 | 191,87 | 192,24 | -0,58% | 1.894.109,00 |
| 02.02.2024 | 194,35 | 195,50 | 193,15 | 193,36 | -0,20% | 1.742.486,00 |
| 01.02.2024 | 192,68 | 193,81 | 190,41 | 193,74 | -0,05% | 1.705.282,00 |
| 31.01.2024 | 193,77 | 195,71 | 193,32 | 193,84 | 0,42% | 3.519.721,00 |
| 30.01.2024 | 191,15 | 193,14 | 190,51 | 193,03 | 1,07% | 2.737.746,00 |
| 29.01.2024 | 192,63 | 192,91 | 189,90 | 190,99 | -1,04% | 2.257.567,00 |
| 26.01.2024 | 190,47 | 193,04 | 189,63 | 192,99 | 0,99% | 2.073.600,00 |
| 25.01.2024 | 191,50 | 192,38 | 188,31 | 191,09 | -3,83% | 3.405.491,00 |
| 24.01.2024 | 199,10 | 199,60 | 197,91 | 198,69 | -0,22% | 1.735.206,00 |
| 23.01.2024 | 198,82 | 200,01 | 198,73 | 199,12 | 0,34% | 1.529.476,00 |
| 22.01.2024 | 199,13 | 199,53 | 197,93 | 198,44 | -0,33% | 2.738.021,00 |
| 19.01.2024 | 199,52 | 200,32 | 198,01 | 199,10 | 0,31% | 2.161.371,00 |
| 18.01.2024 | 194,79 | 198,66 | 193,51 | 198,48 | 1,09% | 2.002.251,00 |
| 17.01.2024 | 195,95 | 198,93 | 195,47 | 196,34 | 0,35% | 1.747.396,00 |
| 16.01.2024 | 195,92 | 197,13 | 195,13 | 195,65 | -0,15% | 1.634.883,00 |
| 12.01.2024 | 193,85 | 196,44 | 193,66 | 195,94 | 1,60% | 1.699.107,00 |
| 11.01.2024 | 192,71 | 193,99 | 192,25 | 192,86 | 0,22% | 1.400.954,00 |
| 10.01.2024 | 190,94 | 192,59 | 190,52 | 192,44 | 0,71% | 1.541.668,00 |
| 09.01.2024 | 190,35 | 191,14 | 188,97 | 191,09 | -0,27% | 1.329.334,00 |
| 08.01.2024 | 189,96 | 191,69 | 188,92 | 191,60 | 0,40% | 1.507.608,00 |
| 05.01.2024 | 191,87 | 192,43 | 189,12 | 190,84 | -0,34% | 1.779.921,00 |
| 04.01.2024 | 192,11 | 193,46 | 191,29 | 191,49 | 0,09% | 1.557.857,00 |
| 03.01.2024 | 190,79 | 191,85 | 190,25 | 191,32 | 0,60% | 2.035.077,00 |
| 02.01.2024 | 189,27 | 190,88 | 188,85 | 190,17 | 0,37% | 1.861.170,00 |
| 29.12.2023 | 188,74 | 189,64 | 188,27 | 189,47 | 0,36% | 1.148.319,00 |
| 28.12.2023 | 189,00 | 189,79 | 188,55 | 188,79 | 0,15% | 1.420.403,00 |
| 27.12.2023 | 187,34 | 188,60 | 186,87 | 188,51 | 0,54% | 1.057.755,00 |
| 26.12.2023 | 187,38 | 187,69 | 186,63 | 187,50 | -0,21% | 1.159.599,00 |
| 22.12.2023 | 187,05 | 188,10 | 186,30 | 187,90 | 0,58% | 1.642.833,00 |
| 21.12.2023 | 185,13 | 187,10 | 184,55 | 186,82 | 0,77% | 1.821.332,00 |
| 20.12.2023 | 186,45 | 187,84 | 184,28 | 185,39 | -1,26% | 1.888.610,00 |
| 19.12.2023 | 189,53 | 190,60 | 187,20 | 187,76 | -1,05% | 2.284.291,00 |
| 18.12.2023 | 188,37 | 190,50 | 188,07 | 189,76 | 1,41% | 1.956.063,00 |
| 15.12.2023 | 188,59 | 188,77 | 185,54 | 187,12 | -2,17% | 3.409.708,00 |