312,600€
-1,29%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 311,65 | 316,40 | 302,00 | 312,15 | -1,56% | 45,00 |
| 02.04.2025 | 318,20 | 319,45 | 313,50 | 317,10 | -0,46% | 2.510,00 |
| 01.04.2025 | 318,25 | 322,20 | 315,75 | 318,55 | -0,22% | - |
| 31.03.2025 | 314,25 | 320,70 | 312,75 | 319,25 | 1,62% | - |
| 28.03.2025 | 315,90 | 318,45 | 312,45 | 314,15 | 1,88% | - |
| 27.03.2025 | 313,05 | 316,70 | 306,25 | 308,35 | -0,23% | - |
| 26.03.2025 | 312,40 | 315,95 | 303,45 | 309,05 | 1,85% | - |
| 25.03.2025 | 312,55 | 318,00 | 302,90 | 303,45 | -3,39% | - |
| 24.03.2025 | 309,90 | 314,45 | 302,85 | 314,10 | 3,02% | 218,00 |
| 21.03.2025 | 308,50 | 309,65 | 304,30 | 304,90 | -0,78% | 3,00 |
| 20.03.2025 | 300,40 | 316,15 | 300,30 | 307,30 | 2,33% | 264,00 |
| 19.03.2025 | 302,05 | 309,35 | 297,25 | 300,30 | 0,25% | - |
| 18.03.2025 | 301,30 | 305,15 | 294,05 | 299,55 | 1,77% | - |
| 17.03.2025 | 298,00 | 303,25 | 292,80 | 294,35 | -0,88% | 65,00 |
| 14.03.2025 | 299,00 | 301,70 | 293,60 | 296,95 | -2,06% | - |
| 13.03.2025 | 298,70 | 307,25 | 294,90 | 303,20 | 1,35% | - |
| 12.03.2025 | 299,25 | 302,55 | 294,60 | 299,15 | 0,18% | - |
| 11.03.2025 | 296,95 | 303,10 | 294,60 | 298,60 | -1,35% | 406,00 |
| 10.03.2025 | 297,90 | 302,95 | 294,20 | 302,70 | 1,36% | 40,00 |
| 07.03.2025 | 313,60 | 314,50 | 295,75 | 298,65 | -5,24% | 151,00 |
| 06.03.2025 | 315,35 | 316,80 | 309,70 | 315,15 | -0,24% | 40,00 |
| 05.03.2025 | 318,65 | 318,90 | 312,30 | 315,90 | -0,61% | 200,00 |
| 04.03.2025 | 326,55 | 327,65 | 317,10 | 317,85 | -2,54% | - |
| 03.03.2025 | 325,25 | 327,00 | 320,80 | 326,15 | 0,12% | 32,00 |
| 28.02.2025 | 321,40 | 326,00 | 318,20 | 325,75 | 1,73% | 92,00 |
| 27.02.2025 | 314,50 | 321,50 | 313,90 | 320,20 | 2,27% | 6,00 |
| 26.02.2025 | 316,85 | 317,30 | 312,50 | 313,10 | -0,74% | - |
| 25.02.2025 | 313,65 | 316,85 | 312,85 | 315,45 | 0,49% | 56,00 |
| 24.02.2025 | 311,30 | 316,45 | 310,85 | 313,90 | 0,88% | 8,00 |
| 21.02.2025 | 310,55 | 312,80 | 308,80 | 311,15 | 0,50% | 20,00 |
| 20.02.2025 | 313,40 | 314,40 | 307,65 | 309,60 | -1,39% | 40,00 |
| 19.02.2025 | 312,55 | 314,75 | 309,90 | 313,95 | 0,53% | - |
| 18.02.2025 | 309,00 | 312,30 | 306,75 | 312,30 | 1,23% | - |
| 17.02.2025 | 306,95 | 308,60 | 306,35 | 308,50 | 0,69% | - |
| 14.02.2025 | 314,55 | 314,60 | 304,45 | 306,40 | -2,45% | - |
| 13.02.2025 | 311,75 | 314,40 | 311,00 | 314,10 | 0,54% | 113,00 |
| 12.02.2025 | 310,75 | 312,95 | 309,05 | 312,40 | 0,56% | - |
| 11.02.2025 | 315,25 | 315,80 | 309,60 | 310,65 | -1,26% | 250,00 |
| 10.02.2025 | 313,05 | 315,05 | 310,50 | 314,60 | 0,80% | - |
| 07.02.2025 | 308,25 | 313,20 | 306,65 | 312,10 | 1,35% | - |
| 06.02.2025 | 304,90 | 308,95 | 303,70 | 307,95 | 1,33% | - |
| 05.02.2025 | 299,85 | 303,95 | 298,85 | 303,90 | 1,10% | - |
| 04.02.2025 | 300,45 | 302,50 | 297,95 | 300,60 | 0,08% | 12,00 |
| 03.02.2025 | 295,20 | 300,50 | 289,30 | 300,35 | 3,20% | - |
| 31.01.2025 | 288,00 | 296,75 | 283,70 | 291,05 | 1,77% | - |
| 30.01.2025 | 283,20 | 289,35 | 281,20 | 286,00 | 1,24% | 16,00 |
| 29.01.2025 | 280,95 | 284,00 | 280,40 | 282,50 | 0,48% | 150,00 |
| 28.01.2025 | 282,70 | 286,45 | 281,15 | 281,15 | -0,43% | - |
| 27.01.2025 | 274,75 | 283,90 | 273,00 | 282,35 | 2,34% | - |
| 24.01.2025 | 275,25 | 276,25 | 272,80 | 275,90 | -0,18% | - |
| 23.01.2025 | 281,90 | 283,55 | 276,10 | 276,40 | -1,95% | - |
| 22.01.2025 | 285,70 | 285,85 | 281,85 | 281,90 | -0,98% | 60,00 |
| 21.01.2025 | 285,40 | 287,45 | 281,90 | 284,70 | -0,02% | - |
| 20.01.2025 | 286,70 | 286,70 | 284,50 | 284,75 | -0,80% | - |
| 17.01.2025 | 287,90 | 292,00 | 285,60 | 287,05 | -0,03% | 19,00 |
| 16.01.2025 | 282,70 | 287,45 | 281,70 | 287,15 | 1,88% | 235,00 |
| 15.01.2025 | 280,95 | 284,30 | 279,10 | 281,85 | 0,43% | - |
| 14.01.2025 | 279,10 | 281,15 | 277,35 | 280,65 | 0,34% | - |
| 13.01.2025 | 281,15 | 282,50 | 279,25 | 279,70 | -0,14% | - |
| 10.01.2025 | 278,10 | 282,15 | 276,55 | 280,10 | 0,79% | - |
| 09.01.2025 | 276,75 | 278,00 | 276,50 | 277,90 | 0,42% | - |
| 08.01.2025 | 270,75 | 277,40 | 270,65 | 276,75 | 2,35% | 3,00 |
| 07.01.2025 | 266,25 | 272,05 | 264,90 | 270,40 | 1,60% | - |
| 06.01.2025 | 272,35 | 272,45 | 266,00 | 266,15 | -2,15% | - |
| 03.01.2025 | 268,95 | 273,65 | 267,65 | 272,00 | 1,15% | - |
| 02.01.2025 | 275,10 | 277,10 | 268,50 | 268,90 | -1,65% | - |
| 30.12.2024 | 274,75 | 274,95 | 272,95 | 273,40 | -0,49% | - |
| 27.12.2024 | 276,95 | 276,95 | 273,65 | 274,75 | 0,48% | - |
| 23.12.2024 | 272,55 | 273,65 | 269,90 | 273,45 | 0,70% | 4,00 |
| 20.12.2024 | 268,95 | 274,40 | 267,05 | 271,55 | 0,87% | 55,00 |
| 19.12.2024 | 268,50 | 271,40 | 267,25 | 269,20 | 0,20% | - |
| 18.12.2024 | 269,60 | 273,05 | 268,15 | 268,65 | -0,39% | 1,00 |
| 17.12.2024 | 272,45 | 275,15 | 266,00 | 269,70 | -0,95% | 82,00 |
| 16.12.2024 | 271,35 | 275,40 | 271,15 | 272,30 | 0,42% | 60,00 |
| 13.12.2024 | 268,05 | 272,10 | 267,25 | 271,15 | 0,93% | - |
| 12.12.2024 | 269,25 | 272,95 | 268,65 | 268,65 | -0,59% | 20,00 |
| 11.12.2024 | 269,55 | 272,20 | 268,00 | 270,25 | 0,30% | 112,00 |
| 10.12.2024 | 276,35 | 276,40 | 267,00 | 269,45 | -2,58% | - |
| 09.12.2024 | 281,90 | 283,35 | 269,75 | 276,60 | -1,55% | 24,00 |
| 06.12.2024 | 287,40 | 287,65 | 280,70 | 280,95 | -2,07% | - |
| 05.12.2024 | 292,25 | 292,30 | 286,90 | 286,90 | -1,85% | 50,00 |
| 04.12.2024 | 295,25 | 297,25 | 291,95 | 292,30 | -0,83% | - |
| 03.12.2024 | 293,95 | 295,15 | 288,15 | 294,75 | 0,48% | - |
| 02.12.2024 | 296,60 | 298,20 | 292,75 | 293,35 | -22,65% | - |
| 29.11.2024 | 298,75 | 382,40 | 295,45 | 379,25 | 26,10% | - |
| 28.11.2024 | 299,10 | 301,05 | 298,80 | 300,75 | 0,87% | 4,00 |
| 27.11.2024 | 298,55 | 299,00 | 295,65 | 298,15 | -0,20% | - |
| 26.11.2024 | 292,45 | 300,00 | 292,05 | 298,75 | 2,29% | 271,00 |
| 25.11.2024 | 291,95 | 293,05 | 286,35 | 292,05 | -0,07% | - |
| 22.11.2024 | 289,40 | 296,00 | 288,45 | 292,25 | 1,26% | - |
| 21.11.2024 | 281,10 | 289,75 | 279,95 | 288,60 | 2,81% | - |
| 20.11.2024 | 276,95 | 281,50 | 275,90 | 280,70 | 1,70% | - |
| 19.11.2024 | 277,25 | 278,65 | 273,85 | 276,00 | -0,40% | 15,00 |
| 18.11.2024 | 280,05 | 280,05 | 276,10 | 277,10 | -0,95% | 16,00 |
| 15.11.2024 | 278,15 | 281,85 | 277,15 | 279,75 | -0,14% | - |
| 14.11.2024 | 282,95 | 284,45 | 279,20 | 280,15 | -0,76% | 96,00 |
| 13.11.2024 | 277,35 | 283,60 | 277,15 | 282,30 | 1,55% | - |
| 12.11.2024 | 275,05 | 279,00 | 274,85 | 278,00 | 1,18% | - |
| 11.11.2024 | 275,60 | 280,00 | 274,00 | 274,75 | -0,11% | 206,00 |
| 08.11.2024 | 269,65 | 276,70 | 269,15 | 275,05 | 2,25% | - |