259,700€
-1,10%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 259,60 | 264,00 | 258,65 | 259,00 | -0,12% | 20,00 |
| 25.09.2025 | 259,90 | 262,65 | 257,60 | 259,30 | 0,12% | - |
| 24.09.2025 | 258,25 | 260,20 | 257,10 | 259,00 | 0,86% | 76,00 |
| 23.09.2025 | 254,35 | 257,65 | 253,40 | 256,80 | 1,20% | - |
| 19.09.2025 | 251,95 | 255,30 | 250,95 | 253,75 | 2,01% | - |
| 18.09.2025 | 248,70 | 249,15 | 247,10 | 248,75 | 0,99% | - |
| 17.09.2025 | 245,75 | 246,45 | 245,65 | 246,30 | 0,49% | - |
| 16.09.2025 | 246,05 | 246,75 | 241,85 | 245,10 | -0,20% | 25,00 |
| 15.09.2025 | 253,70 | 254,15 | 244,95 | 245,60 | -3,93% | - |
| 12.09.2025 | 256,40 | 256,40 | 255,40 | 255,65 | 0,53% | - |
| 11.09.2025 | 249,80 | 256,40 | 249,15 | 254,30 | 0,91% | - |
| 10.09.2025 | 254,70 | 259,05 | 250,10 | 252,00 | -0,83% | 20,00 |
| 09.09.2025 | 254,25 | 256,10 | 253,20 | 254,10 | 0,43% | - |
| 08.09.2025 | 256,95 | 257,35 | 251,20 | 253,00 | -0,86% | 27,00 |
| 05.09.2025 | 256,90 | 258,05 | 252,25 | 255,20 | -2,03% | 6,00 |
| 04.09.2025 | 260,45 | 262,25 | 257,65 | 260,50 | 0,31% | 10,00 |
| 03.09.2025 | 259,75 | 262,65 | 258,30 | 259,70 | 0,04% | 210,00 |
| 02.09.2025 | 258,50 | 261,15 | 256,90 | 259,60 | 0,82% | - |
| 01.09.2025 | 258,45 | 259,00 | 257,50 | 257,50 | -0,52% | 8,00 |
| 29.08.2025 | 256,05 | 259,00 | 255,55 | 258,85 | 0,90% | - |
| 28.08.2025 | 257,00 | 257,60 | 254,05 | 256,55 | -0,29% | - |
| 27.08.2025 | 258,40 | 260,50 | 256,75 | 257,30 | 0,23% | - |
| 26.08.2025 | 256,40 | 257,85 | 254,15 | 256,70 | -0,21% | - |
| 25.08.2025 | 259,05 | 260,15 | 256,75 | 257,25 | -0,52% | 31,00 |
| 22.08.2025 | 263,55 | 264,45 | 257,60 | 258,60 | -1,73% | - |
| 21.08.2025 | 259,85 | 263,80 | 258,70 | 263,15 | 1,31% | - |
| 20.08.2025 | 258,05 | 261,70 | 257,65 | 259,75 | 0,54% | - |
| 19.08.2025 | 252,40 | 258,40 | 251,65 | 258,35 | 2,32% | - |
| 18.08.2025 | 250,45 | 253,95 | 249,40 | 252,50 | 1,02% | 160,00 |
| 15.08.2025 | 252,65 | 252,90 | 249,65 | 249,95 | -0,75% | - |
| 14.08.2025 | 252,65 | 253,50 | 248,85 | 251,85 | -0,18% | - |
| 13.08.2025 | 249,60 | 252,50 | 248,75 | 252,30 | 1,37% | - |
| 12.08.2025 | 249,05 | 250,95 | 246,55 | 248,90 | -0,04% | - |
| 11.08.2025 | 248,90 | 251,10 | 246,55 | 249,00 | 0,12% | - |
| 08.08.2025 | 249,40 | 252,05 | 247,35 | 248,70 | -0,08% | - |
| 07.08.2025 | 245,05 | 249,10 | 244,95 | 248,90 | 1,30% | 8,00 |
| 06.08.2025 | 247,85 | 248,25 | 244,45 | 245,70 | -0,53% | - |
| 05.08.2025 | 246,85 | 248,75 | 244,55 | 247,00 | 0,41% | 343,00 |
| 04.08.2025 | 246,45 | 247,65 | 243,95 | 246,00 | 0,18% | 12,00 |
| 01.08.2025 | 250,65 | 251,25 | 240,30 | 245,55 | -2,44% | 167,00 |
| 31.07.2025 | 251,30 | 254,45 | 246,25 | 251,70 | 0,54% | - |
| 30.07.2025 | 249,80 | 253,50 | 248,40 | 250,35 | 0,26% | 50,00 |
| 29.07.2025 | 267,45 | 268,85 | 248,60 | 249,70 | -6,37% | 20,00 |
| 28.07.2025 | 269,55 | 270,80 | 265,95 | 266,70 | -0,61% | - |
| 25.07.2025 | 263,75 | 268,85 | 262,95 | 268,35 | 2,09% | - |
| 24.07.2025 | 263,40 | 265,00 | 262,30 | 262,85 | -0,44% | 85,00 |
| 23.07.2025 | 267,15 | 268,15 | 263,10 | 264,00 | -0,71% | - |
| 22.07.2025 | 263,00 | 267,40 | 262,25 | 265,90 | 0,80% | 400,00 |
| 21.07.2025 | 269,90 | 270,15 | 263,50 | 263,80 | -2,08% | 100,00 |
| 18.07.2025 | 270,85 | 271,75 | 268,60 | 269,40 | -0,44% | 118,00 |
| 17.07.2025 | 266,65 | 271,40 | 266,55 | 270,60 | 1,60% | 110,00 |
| 16.07.2025 | 264,60 | 269,85 | 260,25 | 266,35 | 0,32% | - |
| 15.07.2025 | 270,10 | 271,55 | 265,50 | 265,50 | -1,79% | - |
| 14.07.2025 | 265,20 | 270,35 | 264,75 | 270,35 | 1,41% | - |
| 11.07.2025 | 266,90 | 269,40 | 264,70 | 266,60 | -0,54% | - |
| 10.07.2025 | 268,00 | 270,05 | 267,45 | 268,05 | -0,35% | 80,00 |
| 09.07.2025 | 267,80 | 270,40 | 265,90 | 269,00 | 0,50% | 18,00 |
| 08.07.2025 | 269,20 | 270,50 | 267,15 | 267,65 | -0,78% | - |
| 07.07.2025 | 269,90 | 271,75 | 268,25 | 269,75 | 0,33% | - |
| 04.07.2025 | 269,15 | 269,90 | 267,95 | 268,85 | -0,63% | 109,00 |
| 03.07.2025 | 267,85 | 271,65 | 267,35 | 270,55 | 1,14% | - |
| 02.07.2025 | 271,50 | 272,25 | 262,70 | 267,50 | -1,35% | 15,00 |
| 01.07.2025 | 271,35 | 274,15 | 268,70 | 271,15 | -0,22% | - |
| 30.06.2025 | 272,65 | 275,05 | 269,20 | 271,75 | 0,15% | - |
| 27.06.2025 | 272,95 | 274,55 | 268,70 | 271,35 | -0,28% | - |
| 26.06.2025 | 272,05 | 272,80 | 269,65 | 272,10 | -0,07% | 120,00 |
| 25.06.2025 | 280,85 | 281,60 | 271,05 | 272,30 | -2,92% | - |
| 24.06.2025 | 281,30 | 283,55 | 275,05 | 280,50 | 0,18% | 20,00 |
| 23.06.2025 | 277,50 | 280,90 | 276,75 | 280,00 | 0,68% | - |
| 20.06.2025 | 274,00 | 280,10 | 273,05 | 278,10 | 2,00% | 300,00 |
| 19.06.2025 | 275,75 | 276,30 | 272,60 | 272,65 | -1,34% | - |
| 18.06.2025 | 274,90 | 277,50 | 273,65 | 276,35 | 0,42% | - |
| 17.06.2025 | 273,10 | 275,95 | 271,60 | 275,20 | 0,51% | 40,00 |
| 16.06.2025 | 274,85 | 276,00 | 272,50 | 273,80 | -0,15% | 20,00 |
| 13.06.2025 | 274,35 | 278,55 | 272,50 | 274,20 | -0,87% | 300,00 |
| 12.06.2025 | 270,95 | 276,80 | 267,15 | 276,60 | 1,50% | 42,00 |
| 11.06.2025 | 274,65 | 276,05 | 269,65 | 272,50 | -0,95% | 224,00 |
| 10.06.2025 | 277,95 | 279,80 | 273,60 | 275,10 | -1,20% | - |
| 09.06.2025 | 288,15 | 291,10 | 273,60 | 278,45 | -3,47% | - |
| 06.06.2025 | 287,20 | 290,85 | 287,10 | 288,45 | 0,56% | 50,00 |
| 05.06.2025 | 295,35 | 296,55 | 283,30 | 286,85 | -2,65% | 40,00 |
| 04.06.2025 | 303,90 | 304,50 | 294,50 | 294,65 | -2,96% | - |
| 03.06.2025 | 304,40 | 308,55 | 300,10 | 303,65 | -0,34% | 205,00 |
| 02.06.2025 | 304,05 | 305,00 | 299,45 | 304,70 | -0,38% | 242,00 |
| 30.05.2025 | 301,90 | 306,75 | 300,85 | 305,85 | 1,83% | 101,00 |
| 29.05.2025 | 303,70 | 305,30 | 297,55 | 300,35 | -0,22% | 12,00 |
| 28.05.2025 | 302,05 | 305,10 | 299,85 | 301,00 | -0,50% | 410,00 |
| 27.05.2025 | 301,00 | 303,50 | 296,80 | 302,50 | 0,50% | 81,00 |
| 26.05.2025 | 297,95 | 301,80 | 297,95 | 301,00 | 1,16% | 35,00 |
| 23.05.2025 | 296,15 | 299,30 | 292,25 | 297,55 | 0,07% | - |
| 22.05.2025 | 298,00 | 299,60 | 295,60 | 297,35 | -0,30% | 20,00 |
| 21.05.2025 | 299,60 | 301,45 | 296,55 | 298,25 | -1,13% | 8,00 |
| 20.05.2025 | 305,00 | 307,40 | 301,25 | 301,65 | -1,41% | 30,00 |
| 19.05.2025 | 304,85 | 306,80 | 301,35 | 305,95 | -0,33% | - |
| 16.05.2025 | 301,50 | 307,55 | 301,35 | 306,95 | 1,50% | - |
| 15.05.2025 | 292,95 | 302,45 | 290,35 | 302,40 | 2,46% | 340,00 |
| 14.05.2025 | 297,55 | 298,05 | 290,85 | 295,15 | -0,74% | 37,00 |