207,350€
-1,10%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 210,35 | 212,25 | 207,10 | 207,35 | -1,10% | 304,00 |
| 10.09.2026 | 210,20 | 213,00 | 209,05 | 209,65 | -0,21% | 185,00 |
| 09.09.2026 | 216,15 | 217,35 | 209,30 | 210,10 | -2,91% | 200,00 |
| 08.09.2026 | 225,15 | 225,50 | 216,25 | 216,40 | -4,04% | 162,00 |
| 07.09.2026 | 225,10 | 225,50 | 224,30 | 225,50 | -0,31% | 155,00 |
| 04.09.2026 | 229,60 | 229,65 | 225,55 | 226,20 | -1,42% | 45,00 |
| 03.09.2026 | 228,70 | 233,15 | 227,40 | 229,45 | 0,53% | 306,00 |
| 02.09.2026 | 226,25 | 229,50 | 225,65 | 228,25 | 0,95% | 122,00 |
| 01.09.2026 | 225,85 | 230,20 | 224,55 | 226,10 | 0,16% | 100,00 |
| 31.08.2026 | 229,75 | 230,35 | 224,65 | 225,75 | -2,32% | 110,00 |
| 28.08.2026 | 223,55 | 231,95 | 223,05 | 231,10 | 3,42% | 93,00 |
| 27.08.2026 | 228,05 | 228,20 | 222,70 | 223,45 | -1,78% | 494,00 |
| 26.08.2026 | 229,85 | 233,55 | 227,25 | 227,50 | -1,09% | 315,00 |
| 25.08.2026 | 233,35 | 233,55 | 228,90 | 230,00 | -1,41% | 191,00 |
| 24.08.2026 | 225,70 | 233,55 | 225,35 | 233,30 | 3,16% | 51,00 |
| 21.08.2026 | 222,20 | 226,15 | 220,40 | 226,15 | 1,71% | 46,00 |
| 20.08.2026 | 223,40 | 224,40 | 221,55 | 222,35 | 0,79% | 260,00 |
| 19.08.2026 | 214,25 | 223,10 | 213,30 | 220,60 | 25,33% | 605,00 |
| 05.05.2026 | 177,67 | 177,69 | 175,06 | 176,01 | -0,60% | 617,00 |
| 04.05.2026 | 177,63 | 180,24 | 175,95 | 177,07 | 0,66% | 718,00 |
| 30.04.2026 | 180,20 | 181,44 | 172,56 | 175,91 | -3,04% | 1.124,00 |
| 29.04.2026 | 183,08 | 183,12 | 179,85 | 181,42 | -0,45% | 1.414,00 |
| 28.04.2026 | 183,46 | 185,50 | 179,22 | 182,24 | -0,69% | 68,00 |
| 27.04.2026 | 183,91 | 184,59 | 180,48 | 183,51 | -0,10% | 203,00 |
| 24.04.2026 | 187,30 | 187,73 | 182,92 | 183,69 | -2,16% | 216,00 |
| 23.04.2026 | 187,51 | 189,15 | 186,18 | 187,75 | -0,61% | 1.176,00 |
| 22.04.2026 | 191,04 | 193,49 | 186,63 | 188,90 | -1,23% | 97,00 |
| 21.04.2026 | 189,23 | 191,97 | 189,16 | 191,25 | 1,05% | 81,00 |
| 20.04.2026 | 187,26 | 189,70 | 186,92 | 189,26 | 0,51% | 18,00 |
| 17.04.2026 | 189,96 | 190,99 | 187,44 | 188,30 | -1,00% | 28,00 |
| 16.04.2026 | 188,84 | 191,66 | 188,80 | 190,21 | 0,57% | 239,00 |
| 15.04.2026 | 186,38 | 190,19 | 186,22 | 189,14 | 1,44% | 132,00 |
| 14.04.2026 | 189,08 | 189,21 | 186,24 | 186,46 | -1,46% | 281,00 |
| 13.04.2026 | 181,30 | 190,38 | 180,61 | 189,22 | 3,90% | 177,00 |
| 10.04.2026 | 186,60 | 186,99 | 176,01 | 182,11 | -2,44% | 613,00 |
| 09.04.2026 | 189,21 | 189,48 | 185,78 | 186,67 | -1,38% | 44,00 |
| 08.04.2026 | 190,69 | 191,08 | 186,05 | 189,29 | 0,87% | 522,00 |
| 07.04.2026 | 189,45 | 190,96 | 187,20 | 187,65 | -0,52% | 17,00 |
| 02.04.2026 | 185,68 | 191,47 | 185,68 | 188,63 | 1,03% | 589,00 |
| 01.04.2026 | 187,82 | 189,31 | 185,49 | 186,71 | -0,37% | 114,00 |
| 31.03.2026 | 190,24 | 190,54 | 185,85 | 187,40 | -0,56% | 294,00 |
| 30.03.2026 | 180,38 | 189,53 | 179,51 | 188,46 | 4,78% | 647,00 |
| 27.03.2026 | 182,57 | 183,86 | 178,85 | 179,87 | -1,31% | 50,00 |
| 26.03.2026 | 184,16 | 187,93 | 181,94 | 182,25 | -1,40% | 34,00 |
| 25.03.2026 | 187,46 | 188,84 | 183,24 | 184,83 | -0,87% | 84,00 |
| 24.03.2026 | 186,92 | 190,01 | 185,52 | 186,45 | -0,13% | 745,00 |
| 23.03.2026 | 184,60 | 189,91 | 184,08 | 186,69 | 0,39% | 416,00 |
| 20.03.2026 | 181,12 | 186,65 | 180,71 | 185,97 | 2,64% | 18,00 |
| 19.03.2026 | 182,81 | 184,65 | 180,08 | 181,18 | -0,85% | 198,00 |
| 18.03.2026 | 182,07 | 183,17 | 177,73 | 182,74 | 0,81% | 230,00 |
| 17.03.2026 | 183,73 | 187,16 | 179,18 | 181,27 | -1,57% | 54,00 |
| 16.03.2026 | 183,23 | 184,69 | 181,38 | 184,17 | 1,12% | 88,00 |
| 13.03.2026 | 177,21 | 182,53 | 177,02 | 182,13 | 2,70% | 38,00 |
| 12.03.2026 | 180,05 | 183,71 | 176,63 | 177,35 | -2,16% | 160,00 |
| 11.03.2026 | 182,11 | 186,80 | 181,08 | 181,27 | -0,71% | 576,00 |
| 10.03.2026 | 187,33 | 188,53 | 180,87 | 182,57 | -2,41% | 275,00 |
| 09.03.2026 | 194,86 | 196,76 | 185,82 | 187,08 | -4,63% | 787,00 |
| 06.03.2026 | 197,28 | 198,12 | 194,30 | 196,16 | -0,82% | 180,00 |
| 05.03.2026 | 192,73 | 199,06 | 192,32 | 197,79 | 2,08% | 76,00 |
| 04.03.2026 | 193,75 | 196,38 | 192,24 | 193,76 | -0,11% | 33,00 |
| 03.03.2026 | 195,78 | 198,06 | 191,36 | 193,97 | -1,11% | 111,00 |
| 02.03.2026 | 192,91 | 197,23 | 192,57 | 196,14 | 1,55% | 1.013,00 |
| 27.02.2026 | 191,12 | 193,86 | 189,33 | 193,14 | 1,18% | 76,00 |
| 26.02.2026 | 184,58 | 191,47 | 184,56 | 190,88 | 3,36% | 134,00 |
| 25.02.2026 | 182,96 | 184,89 | 180,68 | 184,68 | 0,66% | 3.786,00 |
| 24.02.2026 | 182,15 | 183,57 | 177,85 | 183,47 | 0,84% | 80,00 |
| 23.02.2026 | 182,98 | 185,08 | 180,64 | 181,94 | -1,00% | 101,00 |
| 20.02.2026 | 185,78 | 187,56 | 182,05 | 183,78 | -0,91% | 139,00 |
| 19.02.2026 | 181,91 | 185,78 | 181,12 | 185,46 | 1,89% | 42,00 |
| 18.02.2026 | 180,85 | 182,14 | 178,11 | 182,02 | 0,80% | 275,00 |
| 17.02.2026 | 175,93 | 182,30 | 175,20 | 180,58 | 2,64% | 722,00 |
| 16.02.2026 | 175,50 | 177,48 | 173,48 | 175,93 | 0,16% | 6.423,00 |
| 13.02.2026 | 172,73 | 178,55 | 170,80 | 175,65 | 1,84% | 202,00 |
| 12.02.2026 | 174,20 | 175,08 | 164,18 | 172,48 | -0,16% | 558,00 |
| 11.02.2026 | 178,48 | 179,70 | 171,75 | 172,75 | -3,34% | 356,00 |
| 10.02.2026 | 182,98 | 188,20 | 176,65 | 178,73 | -2,23% | 396,00 |
| 09.02.2026 | 203,85 | 203,95 | 181,93 | 182,80 | -10,55% | 546,00 |
| 06.02.2026 | 205,75 | 207,35 | 202,50 | 204,35 | -0,95% | 257,00 |
| 05.02.2026 | 211,65 | 214,40 | 205,60 | 206,30 | -2,37% | 210,00 |
| 04.02.2026 | 209,45 | 215,65 | 208,05 | 211,30 | 0,84% | 941,00 |
| 03.02.2026 | 207,80 | 211,60 | 205,60 | 209,55 | 0,72% | 289,00 |
| 02.02.2026 | 209,75 | 215,90 | 207,25 | 208,05 | -1,37% | 235,00 |
| 30.01.2026 | 214,00 | 214,85 | 206,10 | 210,95 | -1,75% | 212,00 |
| 29.01.2026 | 202,35 | 214,70 | 202,15 | 214,70 | 5,84% | 311,00 |
| 28.01.2026 | 202,15 | 205,90 | 201,60 | 202,85 | 0,82% | 252,00 |
| 27.01.2026 | 212,75 | 214,85 | 197,88 | 201,20 | -6,40% | 327,00 |
| 26.01.2026 | 213,45 | 216,00 | 212,25 | 214,95 | 0,44% | 252,00 |
| 23.01.2026 | 213,40 | 215,70 | 212,05 | 214,00 | 0,47% | 256,00 |
| 22.01.2026 | 214,00 | 214,65 | 210,65 | 213,00 | -0,44% | 200,00 |
| 21.01.2026 | 217,75 | 219,50 | 209,35 | 213,95 | -1,61% | 271,00 |
| 20.01.2026 | 220,15 | 220,25 | 216,85 | 217,45 | -0,41% | 137,00 |
| 19.01.2026 | 221,80 | 222,15 | 217,30 | 218,35 | -2,02% | 682,00 |
| 16.01.2026 | 220,65 | 222,95 | 218,45 | 222,85 | 1,00% | 418,00 |
| 15.01.2026 | 221,00 | 222,30 | 219,70 | 220,65 | -0,02% | 188,00 |
| 14.01.2026 | 220,55 | 223,25 | 218,55 | 220,70 | -0,02% | 387,00 |
| 13.01.2026 | 227,15 | 227,20 | 219,25 | 220,75 | -2,73% | 428,00 |
| 12.01.2026 | 226,60 | 228,55 | 224,80 | 226,95 | -0,15% | 179,00 |
| 09.01.2026 | 227,15 | 229,20 | 226,65 | 227,30 | 0,20% | 258,00 |
| 08.01.2026 | 221,85 | 228,65 | 221,70 | 226,85 | 2,25% | 219,00 |
| 07.01.2026 | 224,65 | 225,35 | 217,60 | 221,85 | -1,33% | 40,00 |