Marsh & McLennan Companies, Inc. MRSH
NYSE · Vereinigte Staaten · Finanzen
$170,73+0,31 (+0,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $170,73 | +0,18 % | $170,01 | $171,66 | $169,28 | 3,09M |
| 2026-09-29 | $170,42 | +0,82 % | $167,24 | $171,07 | $167,24 | 3,57M |
| 2026-09-28 | $169,03 | -1,22 % | $171,17 | $171,67 | $168,49 | 1,92M |
| 2026-09-25 | $171,12 | +0,70 % | $169,95 | $173,74 | $169,67 | 3,15M |
| 2026-09-24 | $169,93 | -0,26 % | $170,81 | $171,84 | $168,92 | 3,20M |
| 2026-09-23 | $170,38 | +0,22 % | $169,45 | $171,52 | $169,45 | 2,65M |
| 2026-09-22 | $170,01 | -1,57 % | $172,85 | $172,91 | $167,93 | 3,62M |
| 2026-09-21 | $172,72 | -1,31 % | $175,16 | $175,79 | $172,72 | 2,86M |
| 2026-09-18 | $175,01 | +0,25 % | $173,76 | $176,24 | $172,63 | 7,17M |
| 2026-09-17 | $174,58 | -1,23 % | $176,15 | $176,18 | $173,26 | 3,14M |
| 2026-09-16 | $176,76 | -1,67 % | $178,83 | $179,60 | $175,75 | 3,04M |
| 2026-09-15 | $179,76 | -0,37 % | $179,78 | $181,40 | $178,28 | 2,77M |
| 2026-09-14 | $180,43 | +1,99 % | $179,70 | $181,45 | $178,68 | 1,80M |
| 2026-09-11 | $176,91 | -0,21 % | $178,57 | $179,01 | $175,52 | 1,73M |
| 2026-09-10 | $177,29 | +0,25 % | $177,42 | $178,50 | $176,40 | 2,18M |
| 2026-09-09 | $176,84 | -2,04 % | $179,89 | $180,53 | $176,58 | 2,16M |
| 2026-09-08 | $180,52 | -2,81 % | $183,27 | $184,72 | $180,40 | 2,10M |
| 2026-09-04 | $185,74 | -1,44 % | $186,54 | $187,69 | $185,40 | 1,41M |
| 2026-09-03 | $188,46 | +0,33 % | $188,75 | $191,22 | $187,59 | 1,98M |
| 2026-09-02 | $187,84 | +0,14 % | $188,51 | $189,34 | $186,71 | 3,01M |
| 2026-09-01 | $187,58 | -1,17 % | $190,89 | $191,79 | $186,58 | 2,06M |
| 2026-08-31 | $189,80 | -1,47 % | $191,99 | $192,66 | $189,49 | 2,36M |
| 2026-08-28 | $192,64 | +1,39 % | $190,47 | $194,62 | $190,47 | 1,45M |
| 2026-08-27 | $190,00 | -1,69 % | $190,61 | $192,43 | $188,76 | 2,67M |
| 2026-08-26 | $193,26 | -0,07 % | $193,93 | $195,55 | $193,08 | 2,96M |
| 2026-08-25 | $193,40 | -0,65 % | $193,81 | $195,47 | $193,28 | 1,64M |
| 2026-08-24 | $194,67 | +1,39 % | $193,71 | $195,67 | $192,72 | 1,93M |
| 2026-08-21 | $192,01 | +0,95 % | $190,95 | $193,73 | $189,48 | 2,55M |
| 2026-08-20 | $190,21 | +0,53 % | $188,46 | $191,81 | $187,58 | 2,42M |
| 2026-08-19 | $189,20 | +1,52 % | $187,00 | $191,64 | $186,28 | 1,89M |
| 2026-08-18 | $186,37 | +1,17 % | $186,77 | $188,48 | $185,37 | 1,84M |
| 2026-08-17 | $184,21 | -1,92 % | $186,42 | $187,22 | $184,13 | 1,34M |
| 2026-08-14 | $187,82 | -0,46 % | $188,68 | $189,86 | $187,03 | 1,11M |
| 2026-08-13 | $188,69 | -0,09 % | $189,89 | $191,27 | $187,03 | 1,52M |
| 2026-08-12 | $188,86 | -1,25 % | $188,44 | $190,86 | $188,01 | 1,64M |
| 2026-08-11 | $191,25 | +0,24 % | $189,17 | $192,38 | $189,17 | 1,19M |
| 2026-08-10 | $190,79 | -0,45 % | $190,88 | $191,78 | $189,33 | 1,43M |
| 2026-08-07 | $191,65 | -0,85 % | $191,18 | $193,48 | $190,29 | 1,69M |
| 2026-08-06 | $193,29 | +0,95 % | $192,81 | $193,38 | $190,32 | 1,70M |
| 2026-08-05 | $191,47 | +0,01 % | $192,50 | $192,88 | $190,18 | 2,10M |
| 2026-08-04 | $191,45 | -0,72 % | $189,15 | $192,24 | $188,83 | 2,35M |
| 2026-08-03 | $192,84 | +1,66 % | $191,06 | $194,10 | $190,89 | 2,36M |
| 2026-07-31 | $189,69 | -0,95 % | $188,69 | $191,10 | $187,93 | 2,55M |
| 2026-07-30 | $191,51 | -3,08 % | $193,96 | $195,53 | $188,07 | 3,71M |
| 2026-07-29 | $197,59 | +2,81 % | $191,63 | $198,49 | $190,01 | 5,12M |
| 2026-07-28 | $192,19 | +4,84 % | $186,89 | $192,38 | $186,46 | 4,65M |
| 2026-07-27 | $183,31 | +1,42 % | $181,28 | $185,05 | $181,25 | 2,12M |
| 2026-07-24 | $180,74 | +2,46 % | $176,46 | $180,87 | $175,97 | 1,94M |
| 2026-07-23 | $176,40 | +0,23 % | $176,07 | $176,67 | $174,59 | 3,08M |
| 2026-07-22 | $175,99 | -3,08 % | $180,00 | $180,74 | $175,41 | 2,38M |
| 2026-07-21 | $181,59 | -0,28 % | $186,65 | $189,08 | $181,18 | 2,99M |
| 2026-07-20 | $182,10 | -0,04 % | $180,50 | $182,31 | $179,36 | 3,99M |
| 2026-07-17 | $182,18 | +0,02 % | $183,39 | $186,00 | $181,15 | 1,91M |
| 2026-07-16 | $182,15 | +3,37 % | $177,79 | $182,43 | $177,79 | 2,90M |
| 2026-07-15 | $176,22 | -1,03 % | $176,65 | $178,52 | $175,09 | 1,78M |
| 2026-07-14 | $178,05 | -1,92 % | $178,78 | $180,80 | $178,02 | 3,23M |
| 2026-07-13 | $181,53 | +1,81 % | $180,33 | $182,36 | $179,94 | 1,85M |
| 2026-07-10 | $178,31 | -0,39 % | $180,00 | $180,92 | $177,81 | 1,53M |
| 2026-07-09 | $179,00 | -0,03 % | $177,48 | $179,75 | $177,03 | 2,68M |
| 2026-07-08 | $179,05 | +0,59 % | $177,88 | $179,49 | $176,04 | 2,33M |
| 2026-07-07 | $178,00 | +1,87 % | $177,81 | $179,81 | $175,91 | 1,83M |
| 2026-07-06 | $174,73 | -2,13 % | $178,13 | $178,13 | $173,25 | 3,09M |
| 2026-07-02 | $178,54 | +3,72 % | $172,92 | $178,54 | $171,42 | 2,07M |
| 2026-07-01 | $172,14 | +3,28 % | $167,18 | $173,50 | $167,18 | 2,47M |
| 2026-06-30 | $166,67 | -0,02 % | $164,88 | $167,68 | $163,74 | 2,21M |
| 2026-06-29 | $166,71 | -1,37 % | $168,19 | $169,01 | $165,38 | 2,22M |
| 2026-06-26 | $169,03 | +4,19 % | $164,49 | $169,44 | $162,69 | 6,65M |
| 2026-06-25 | $162,23 | -2,25 % | $165,24 | $167,07 | $162,01 | 1,96M |
| 2026-06-24 | $165,96 | +1,29 % | $164,96 | $166,96 | $163,80 | 2,00M |
| 2026-06-23 | $163,84 | +2,32 % | $162,07 | $164,66 | $161,80 | 2,59M |
| 2026-06-22 | $160,12 | -1,41 % | $162,87 | $164,24 | $160,00 | 2,68M |
| 2026-06-18 | $162,41 | -1,10 % | $164,96 | $165,00 | $160,68 | 4,19M |
| 2026-06-17 | $164,22 | -1,53 % | $165,46 | $169,11 | $163,61 | 2,41M |
| 2026-06-16 | $166,78 | +0,36 % | $166,53 | $167,44 | $165,81 | 2,26M |
| 2026-06-15 | $166,19 | -1,48 % | $167,92 | $167,99 | $165,60 | 2,33M |
| 2026-06-12 | $168,68 | +0,32 % | $167,89 | $170,15 | $166,76 | 2,54M |
| 2026-06-11 | $168,15 | +0,60 % | $167,17 | $168,82 | $166,79 | 2,34M |
| 2026-06-10 | $167,15 | +0,98 % | $167,06 | $168,82 | $165,66 | 2,27M |
| 2026-06-09 | $165,52 | +1,85 % | $161,80 | $166,78 | $161,62 | 1,71M |
| 2026-06-08 | $162,52 | -1,76 % | $164,45 | $165,09 | $161,67 | 2,36M |
| 2026-06-05 | $165,44 | +2,59 % | $163,31 | $166,21 | $162,56 | 3,01M |
| 2026-06-04 | $161,26 | +2,50 % | $160,79 | $162,89 | $159,63 | 3,18M |
| 2026-06-03 | $157,32 | -2,52 % | $160,29 | $161,29 | $156,60 | 4,15M |
| 2026-06-02 | $161,39 | -0,71 % | $161,71 | $162,70 | $159,05 | 2,41M |
| 2026-06-01 | $162,55 | +1,61 % | $159,84 | $162,58 | $159,84 | 2,84M |
| 2026-05-29 | $159,97 | +0,28 % | $158,81 | $160,82 | $157,74 | 5,90M |
| 2026-05-28 | $159,53 | -0,66 % | $160,12 | $161,81 | $159,39 | 2,96M |
| 2026-05-27 | $160,59 | -0,85 % | $162,13 | $164,52 | $159,96 | 2,85M |
| 2026-05-26 | $161,97 | -1,30 % | $162,62 | $163,93 | $161,90 | 2,01M |
| 2026-05-22 | $164,11 | -0,61 % | $164,79 | $165,89 | $162,88 | 2,46M |