250,950€
-1,30%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 254,35 | 257,45 | 250,70 | 250,95 | -1,30% | 94,00 |
| 11.11.2026 | 253,45 | 254,50 | 247,65 | 254,25 | 0,36% | 380,00 |
| 10.11.2026 | 249,90 | 254,00 | 247,00 | 253,35 | 1,28% | 524,00 |
| 09.11.2026 | 253,20 | 254,05 | 247,40 | 250,15 | -1,11% | 43,00 |
| 06.11.2026 | 255,65 | 257,60 | 249,30 | 252,95 | -1,56% | 322,00 |
| 05.11.2026 | 257,10 | 262,50 | 254,55 | 256,95 | -0,04% | 601,00 |
| 04.11.2026 | 243,55 | 258,15 | 243,05 | 257,05 | 5,20% | 182,00 |
| 03.11.2026 | 249,00 | 249,25 | 242,90 | 244,35 | -2,08% | 206,00 |
| 02.11.2026 | 246,90 | 251,40 | 243,45 | 249,55 | 0,89% | 894,00 |
| 30.10.2026 | 239,60 | 248,60 | 239,20 | 247,35 | 3,52% | 1.074,00 |
| 29.10.2026 | 235,85 | 242,90 | 233,95 | 238,95 | 2,31% | 625,00 |
| 28.10.2026 | 232,90 | 235,90 | 230,10 | 233,55 | 0,39% | 155,00 |
| 27.10.2026 | 238,95 | 239,85 | 229,60 | 232,65 | -2,51% | 114,00 |
| 26.10.2026 | 239,30 | 239,70 | 235,85 | 238,65 | -0,29% | 814,00 |
| 23.10.2026 | 241,70 | 243,30 | 238,95 | 239,35 | -0,95% | 57,00 |
| 22.10.2026 | 229,70 | 241,65 | 229,50 | 241,65 | 5,00% | 217,00 |
| 21.10.2026 | 231,15 | 231,25 | 228,45 | 230,15 | -0,26% | 551,00 |
| 20.10.2026 | 225,30 | 232,85 | 225,25 | 230,75 | 2,17% | 172,00 |
| 19.10.2026 | 227,40 | 227,80 | 222,75 | 225,85 | -0,44% | 730,00 |
| 16.10.2026 | 222,60 | 226,95 | 222,00 | 226,85 | 1,70% | 151,00 |
| 15.10.2026 | 223,95 | 224,00 | 221,75 | 223,05 | 4,94% | 22,00 |
| 14.10.2026 | 206,90 | 214,25 | 206,90 | 212,55 | 2,16% | 265,00 |
| 13.10.2026 | 209,30 | 210,25 | 207,35 | 208,05 | -0,81% | 87,00 |
| 12.10.2026 | 208,20 | 211,35 | 207,50 | 209,75 | 0,96% | 5,00 |
| 09.10.2026 | 208,60 | 210,40 | 206,75 | 207,75 | -0,38% | 92,00 |
| 08.10.2026 | 202,70 | 209,40 | 201,70 | 208,55 | 2,91% | 21,00 |
| 07.10.2026 | 204,65 | 207,20 | 202,30 | 202,65 | -0,69% | 86,00 |
| 06.10.2026 | 202,90 | 204,70 | 200,15 | 204,05 | 0,74% | 36,00 |
| 05.10.2026 | 201,80 | 202,90 | 199,40 | 202,55 | 0,80% | 775,00 |
| 02.10.2026 | 206,20 | 206,75 | 200,15 | 200,95 | -2,62% | 114,00 |
| 01.10.2026 | 202,40 | 207,70 | 200,68 | 206,35 | 2,43% | 585,00 |
| 30.09.2026 | 200,80 | 202,35 | 199,35 | 201,45 | 0,25% | 40,00 |
| 29.09.2026 | 201,65 | 203,00 | 198,63 | 200,95 | -0,40% | 44,00 |
| 28.09.2026 | 201,35 | 205,40 | 199,75 | 201,75 | -0,54% | 826,00 |
| 25.09.2026 | 199,80 | 203,75 | 198,30 | 202,85 | 1,59% | 135,00 |
| 24.09.2026 | 201,20 | 204,90 | 198,90 | 199,68 | -1,00% | 1.466,00 |
| 23.09.2026 | 202,15 | 203,10 | 200,20 | 201,70 | 0,15% | 226,00 |
| 22.09.2026 | 206,25 | 208,85 | 198,40 | 201,40 | -2,47% | 1.382,00 |
| 21.09.2026 | 208,65 | 210,15 | 206,40 | 206,50 | -0,82% | 200,00 |
| 18.09.2026 | 210,35 | 210,95 | 208,15 | 208,20 | -1,02% | 835,00 |
| 17.09.2026 | 214,05 | 214,05 | 209,00 | 210,35 | -0,97% | 19,00 |
| 16.09.2026 | 214,90 | 215,55 | 210,30 | 212,40 | -1,16% | 311,00 |
| 15.09.2026 | 219,20 | 220,65 | 214,85 | 214,90 | -2,10% | 252,00 |
| 14.09.2026 | 207,75 | 220,15 | 207,65 | 219,50 | 5,86% | 1.021,00 |
| 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 |