282,900€
0,71%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 270,95 | 271,00 | 267,25 | 269,00 | -0,63% | 24,00 |
| 06.11.2024 | 265,25 | 277,00 | 265,10 | 270,70 | 4,46% | 30,00 |
| 05.11.2024 | 259,20 | 259,20 | 256,80 | 259,15 | 0,06% | - |
| 04.11.2024 | 257,95 | 259,60 | 256,25 | 259,00 | -0,37% | 30,00 |
| 01.11.2024 | 258,90 | 266,30 | 256,50 | 259,95 | -1,72% | - |
| 31.10.2024 | 261,35 | 264,70 | 258,70 | 264,50 | -1,25% | - |
| 30.10.2024 | 263,45 | 269,45 | 261,05 | 267,85 | 0,64% | 2,00 |
| 29.10.2024 | 264,75 | 266,65 | 259,25 | 266,15 | -0,08% | - |
| 28.10.2024 | 263,50 | 267,85 | 262,00 | 266,35 | 2,21% | 300,00 |
| 25.10.2024 | 266,00 | 266,85 | 256,65 | 260,60 | -1,85% | 21,00 |
| 24.10.2024 | 267,30 | 268,70 | 265,00 | 265,50 | -0,91% | 10,00 |
| 23.10.2024 | 265,10 | 269,05 | 264,90 | 267,95 | 0,62% | - |
| 22.10.2024 | 267,20 | 267,60 | 263,45 | 266,30 | -0,58% | - |
| 21.10.2024 | 266,25 | 268,00 | 263,60 | 267,85 | 0,60% | - |
| 18.10.2024 | 268,05 | 268,75 | 265,50 | 266,25 | -0,87% | 22,00 |
| 17.10.2024 | 266,50 | 270,15 | 266,35 | 268,60 | 0,77% | - |
| 16.10.2024 | 264,05 | 266,85 | 262,65 | 266,55 | 0,93% | - |
| 15.10.2024 | 266,25 | 268,70 | 263,55 | 264,10 | -0,64% | 45,00 |
| 14.10.2024 | 263,50 | 266,25 | 262,10 | 265,80 | 0,93% | 5,00 |
| 11.10.2024 | 261,65 | 263,55 | 259,80 | 263,35 | 0,80% | 26,00 |
| 10.10.2024 | 269,45 | 271,25 | 259,60 | 261,25 | -3,13% | 400,00 |
| 09.10.2024 | 266,80 | 269,85 | 266,00 | 269,70 | 0,99% | - |
| 08.10.2024 | 261,20 | 268,15 | 260,60 | 267,05 | 2,36% | 41,00 |
| 07.10.2024 | 263,90 | 264,35 | 259,15 | 260,90 | -1,14% | - |
| 04.10.2024 | 259,75 | 264,20 | 259,70 | 263,90 | 1,77% | 24,00 |
| 03.10.2024 | 258,80 | 260,15 | 257,50 | 259,30 | 0,21% | 63,00 |
| 02.10.2024 | 258,70 | 260,00 | 257,25 | 258,75 | 0,04% | 75,00 |
| 01.10.2024 | 252,35 | 258,75 | 252,35 | 258,65 | 2,33% | - |
| 30.09.2024 | 250,65 | 253,10 | 249,15 | 252,75 | 0,96% | - |
| 27.09.2024 | 249,25 | 251,15 | 247,90 | 250,35 | 0,70% | - |
| 26.09.2024 | 252,90 | 254,95 | 248,10 | 248,60 | -1,49% | 24,00 |
| 25.09.2024 | 249,60 | 253,70 | 249,30 | 252,35 | 0,94% | 19,00 |
| 24.09.2024 | 253,70 | 256,15 | 248,75 | 250,00 | -1,50% | 130,00 |
| 23.09.2024 | 247,65 | 254,10 | 247,10 | 253,80 | 2,61% | 140,00 |
| 20.09.2024 | 253,20 | 254,80 | 245,65 | 247,35 | -2,18% | 44,00 |
| 19.09.2024 | 263,35 | 266,00 | 252,50 | 252,85 | -3,53% | 48,00 |
| 18.09.2024 | 266,50 | 267,95 | 259,45 | 262,10 | -1,56% | 45,00 |
| 17.09.2024 | 269,15 | 270,55 | 264,65 | 266,25 | -1,10% | 244,00 |
| 16.09.2024 | 268,65 | 270,45 | 267,55 | 269,20 | 0,26% | - |
| 13.09.2024 | 268,05 | 268,95 | 265,40 | 268,50 | 0,26% | 5,00 |
| 12.09.2024 | 268,05 | 268,45 | 265,80 | 267,80 | 0,22% | - |
| 11.09.2024 | 269,35 | 270,55 | 263,15 | 267,20 | -1,35% | 265,00 |
| 10.09.2024 | 270,35 | 273,40 | 269,75 | 270,85 | 0,02% | 80,00 |
| 09.09.2024 | 266,25 | 271,40 | 266,25 | 270,80 | 2,07% | 25,00 |
| 06.09.2024 | 265,50 | 267,85 | 264,70 | 265,30 | -0,30% | 45,00 |
| 05.09.2024 | 268,60 | 269,75 | 264,15 | 266,10 | -0,97% | 400,00 |