185,850€
0,62%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 186,00 | 186,05 | 185,90 | 186,05 | 0,22% | - |
| 19.02.2026 | 181,95 | 185,77 | 181,10 | 185,65 | 1,95% | 1.955,00 |
| 18.02.2026 | 180,83 | 182,13 | 178,08 | 182,10 | 0,80% | - |
| 17.02.2026 | 175,90 | 182,27 | 175,08 | 180,65 | 2,57% | - |
| 16.02.2026 | 175,13 | 177,75 | 172,75 | 176,13 | 0,36% | 546,00 |
| 13.02.2026 | 172,63 | 178,35 | 170,77 | 175,50 | 1,62% | 756,00 |
| 12.02.2026 | 174,77 | 175,50 | 164,20 | 172,70 | -0,06% | 405,00 |
| 11.02.2026 | 178,83 | 179,77 | 171,77 | 172,80 | -3,27% | - |
| 10.02.2026 | 183,20 | 188,20 | 176,70 | 178,65 | -2,27% | 1.490,00 |
| 09.02.2026 | 204,10 | 204,25 | 182,45 | 182,80 | -10,57% | 315,00 |
| 06.02.2026 | 206,00 | 207,30 | 202,50 | 204,40 | -0,63% | 140,00 |
| 05.02.2026 | 211,60 | 214,40 | 205,60 | 205,70 | -3,02% | 66,00 |
| 04.02.2026 | 209,90 | 215,65 | 208,05 | 212,10 | 1,39% | - |
| 03.02.2026 | 208,00 | 211,45 | 205,60 | 209,20 | 0,55% | 252,00 |
| 02.02.2026 | 208,80 | 215,95 | 207,30 | 208,05 | -1,12% | - |
| 30.01.2026 | 214,60 | 214,90 | 206,40 | 210,40 | 2,51% | 584,00 |
| 29.01.2026 | 202,15 | 207,25 | 202,00 | 205,25 | 1,13% | - |
| 28.01.2026 | 202,10 | 205,90 | 201,10 | 202,95 | 0,74% | - |
| 27.01.2026 | 213,10 | 214,15 | 197,88 | 201,45 | -6,30% | 1.940,00 |
| 26.01.2026 | 212,90 | 216,00 | 212,30 | 215,00 | 0,66% | - |
| 23.01.2026 | 213,30 | 215,75 | 211,35 | 213,60 | 0,47% | 200,00 |
| 22.01.2026 | 214,15 | 214,80 | 210,70 | 212,60 | -0,68% | - |
| 21.01.2026 | 217,55 | 219,05 | 209,35 | 214,05 | -1,54% | - |
| 20.01.2026 | 220,25 | 220,25 | 216,90 | 217,40 | 0,25% | 100,00 |
| 19.01.2026 | 221,30 | 221,35 | 216,80 | 216,85 | -2,67% | 980,00 |
| 16.01.2026 | 221,55 | 222,90 | 218,50 | 222,80 | 0,95% | - |
| 15.01.2026 | 220,65 | 222,30 | 219,65 | 220,70 | -0,05% | 770,00 |
| 14.01.2026 | 220,15 | 223,30 | 218,30 | 220,80 | 0,09% | - |
| 13.01.2026 | 227,00 | 227,10 | 219,35 | 220,60 | -2,84% | - |
| 12.01.2026 | 225,75 | 228,60 | 224,80 | 227,05 | 0,15% | 175,00 |
| 09.01.2026 | 226,95 | 229,20 | 226,35 | 226,70 | -0,15% | - |
| 08.01.2026 | 221,05 | 228,75 | 220,95 | 227,05 | 2,37% | 48,00 |
| 07.01.2026 | 224,75 | 225,35 | 217,65 | 221,80 | -1,16% | - |
| 06.01.2026 | 224,35 | 225,80 | 222,05 | 224,40 | 0,27% | 250,00 |
| 05.01.2026 | 219,45 | 226,65 | 217,05 | 223,80 | 2,80% | 702,00 |
| 02.01.2026 | 220,35 | 221,15 | 216,85 | 217,70 | -2,03% | 387,00 |
| 30.12.2025 | 223,35 | 224,15 | 222,20 | 222,20 | 0,73% | - |
| 29.12.2025 | 222,05 | 224,05 | 220,60 | 220,60 | 1,05% | 20,00 |
| 23.12.2025 | 219,30 | 219,85 | 217,90 | 218,30 | -0,77% | 25,00 |
| 22.12.2025 | 216,75 | 220,20 | 214,50 | 220,00 | 0,73% | - |
| 19.12.2025 | 216,55 | 218,65 | 214,70 | 218,40 | 1,56% | - |
| 18.12.2025 | 213,65 | 215,85 | 209,55 | 215,05 | -0,90% | - |
| 17.12.2025 | 215,15 | 217,00 | 213,20 | 217,00 | 0,98% | 169,00 |
| 16.12.2025 | 217,55 | 218,15 | 211,30 | 214,90 | -1,22% | - |
| 15.12.2025 | 218,00 | 218,75 | 215,75 | 217,55 | 3,28% | - |
| 12.12.2025 | 210,70 | 210,70 | 210,60 | 210,65 | 2,61% | - |
| 11.12.2025 | 205,05 | 211,15 | 203,90 | 205,30 | -0,05% | - |
| 10.12.2025 | 206,30 | 207,00 | 203,15 | 205,40 | -0,34% | 35,00 |
| 09.12.2025 | 204,30 | 207,10 | 204,25 | 206,10 | 1,03% | - |
| 08.12.2025 | 205,70 | 206,75 | 203,60 | 204,00 | -1,21% | 10,00 |
| 05.12.2025 | 210,05 | 211,90 | 205,15 | 206,50 | -1,15% | - |
| 04.12.2025 | 210,80 | 211,85 | 208,15 | 208,90 | -0,19% | 47,00 |
| 03.12.2025 | 210,65 | 211,20 | 208,40 | 209,30 | -0,66% | 20,00 |
| 02.12.2025 | 211,80 | 213,25 | 209,70 | 210,70 | -0,94% | - |
| 01.12.2025 | 212,65 | 214,80 | 211,40 | 212,70 | -0,56% | 6,00 |
| 28.11.2025 | 214,75 | 215,80 | 212,85 | 213,90 | -0,28% | 200,00 |
| 27.11.2025 | 214,35 | 214,55 | 214,30 | 214,50 | 0,05% | - |
| 26.11.2025 | 216,50 | 217,55 | 213,75 | 214,40 | -0,79% | 20,00 |
| 25.11.2025 | 214,70 | 217,60 | 214,60 | 216,10 | 0,84% | - |
| 24.11.2025 | 218,15 | 219,05 | 212,60 | 214,30 | -1,67% | - |
| 21.11.2025 | 214,95 | 218,55 | 214,30 | 217,95 | 0,39% | - |
| 20.11.2025 | 217,20 | 217,35 | 217,05 | 217,10 | 0,07% | - |
| 19.11.2025 | 223,15 | 224,35 | 215,35 | 216,95 | -2,71% | - |
| 18.11.2025 | 222,90 | 225,50 | 221,15 | 223,00 | -0,78% | - |
| 17.11.2025 | 223,05 | 225,50 | 222,30 | 224,75 | 1,42% | - |
| 14.11.2025 | 220,45 | 224,80 | 219,10 | 221,60 | 0,77% | - |
| 13.11.2025 | 221,45 | 221,45 | 219,90 | 219,90 | -0,27% | - |
| 12.11.2025 | 220,55 | 221,80 | 218,85 | 220,50 | 0,68% | - |
| 11.11.2025 | 217,35 | 220,30 | 216,05 | 219,00 | 1,06% | - |
| 10.11.2025 | 217,00 | 217,60 | 213,60 | 216,70 | 0,58% | - |
| 07.11.2025 | 213,65 | 216,55 | 210,35 | 215,45 | 1,92% | - |
| 06.11.2025 | 215,35 | 216,55 | 211,40 | 211,40 | -2,72% | - |
| 05.11.2025 | 219,10 | 220,20 | 216,00 | 217,30 | 2,69% | 30,00 |
| 04.11.2025 | 209,95 | 219,40 | 208,00 | 211,60 | 0,43% | 245,00 |
| 03.11.2025 | 215,90 | 217,50 | 207,95 | 210,70 | -2,45% | 125,00 |
| 31.10.2025 | 218,10 | 224,90 | 206,05 | 216,00 | -2,22% | 36,00 |
| 30.10.2025 | 225,50 | 233,80 | 204,40 | 220,90 | -1,91% | 158,00 |
| 29.10.2025 | 229,00 | 231,10 | 207,65 | 225,20 | -1,70% | 100,00 |
| 28.10.2025 | 239,15 | 241,65 | 201,63 | 229,10 | -4,06% | 144,00 |
| 27.10.2025 | 242,60 | 242,85 | 238,80 | 238,80 | -1,32% | - |
| 24.10.2025 | 243,65 | 244,55 | 240,95 | 242,00 | -0,21% | 15,00 |
| 23.10.2025 | 243,90 | 245,00 | 241,60 | 242,50 | -0,21% | 30,00 |
| 22.10.2025 | 240,50 | 244,70 | 239,25 | 243,00 | 1,55% | - |
| 21.10.2025 | 239,85 | 241,80 | 238,80 | 239,30 | 0,29% | 1,00 |
| 20.10.2025 | 241,05 | 242,00 | 236,65 | 238,60 | -0,67% | 10,00 |
| 17.10.2025 | 238,25 | 243,85 | 237,65 | 240,20 | -0,70% | - |
| 16.10.2025 | 254,80 | 255,30 | 236,90 | 241,90 | -5,03% | 120,00 |
| 15.10.2025 | 261,90 | 262,85 | 253,65 | 254,70 | -1,96% | 16,00 |
| 14.10.2025 | 256,20 | 261,85 | 255,75 | 259,80 | 1,01% | - |
| 13.10.2025 | 262,20 | 263,15 | 255,60 | 257,20 | -0,85% | - |
| 10.10.2025 | 261,75 | 264,35 | 259,40 | 259,40 | -1,29% | - |
| 09.10.2025 | 263,65 | 264,95 | 260,25 | 262,80 | -0,53% | 5,00 |
| 08.10.2025 | 267,25 | 269,00 | 263,75 | 264,20 | 0,04% | 36,00 |
| 07.10.2025 | 263,85 | 267,80 | 263,85 | 264,10 | 0,42% | - |
| 06.10.2025 | 265,90 | 269,95 | 262,75 | 263,00 | -0,04% | - |
| 03.10.2025 | 263,70 | 266,90 | 260,95 | 263,10 | 0,50% | - |
| 02.10.2025 | 261,00 | 263,50 | 257,55 | 261,80 | 0,81% | - |
| 01.10.2025 | 262,30 | 263,40 | 258,55 | 259,70 | -1,10% | - |
| 30.09.2025 | 261,00 | 264,45 | 259,25 | 262,60 | 1,04% | 40,00 |
| 29.09.2025 | 260,05 | 260,95 | 256,20 | 259,90 | 0,35% | 600,00 |