290,100€
0,45%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 265,60 | 269,65 | 264,40 | 268,70 | 0,73% | 68,00 |
| 03.09.2024 | 264,90 | 268,15 | 263,35 | 266,75 | 0,77% | - |
| 02.09.2024 | 265,10 | 265,10 | 263,95 | 264,70 | -0,04% | 138,00 |
| 30.08.2024 | 263,40 | 265,20 | 261,60 | 264,80 | 0,80% | 10,00 |
| 29.08.2024 | 262,30 | 265,00 | 261,80 | 262,70 | 0,38% | - |
| 28.08.2024 | 260,50 | 264,10 | 260,15 | 261,70 | 0,89% | - |
| 27.08.2024 | 257,10 | 260,20 | 256,45 | 259,40 | 0,93% | - |
| 26.08.2024 | 257,80 | 259,00 | 256,55 | 257,00 | -0,08% | 50,00 |
| 23.08.2024 | 262,80 | 264,05 | 256,05 | 257,20 | -2,15% | - |
| 22.08.2024 | 259,80 | 263,20 | 259,70 | 262,85 | 1,31% | - |
| 21.08.2024 | 259,95 | 260,10 | 258,15 | 259,45 | 0,15% | 30,00 |
| 20.08.2024 | 258,70 | 260,10 | 257,75 | 259,05 | 0,21% | - |
| 19.08.2024 | 258,40 | 260,15 | 257,85 | 258,50 | -0,04% | 1.000,00 |
| 16.08.2024 | 259,65 | 261,00 | 257,65 | 258,60 | -0,21% | - |
| 15.08.2024 | 259,20 | 261,20 | 257,85 | 259,15 | 0,29% | - |
| 14.08.2024 | 256,75 | 258,65 | 254,55 | 258,40 | 1,00% | 70,00 |
| 13.08.2024 | 257,90 | 258,70 | 255,20 | 255,85 | -1,03% | - |
| 12.08.2024 | 259,00 | 259,55 | 256,60 | 258,50 | -0,15% | 62,00 |
| 09.08.2024 | 259,10 | 260,40 | 257,45 | 258,90 | -0,10% | 43,00 |
| 08.08.2024 | 257,25 | 260,70 | 256,50 | 259,15 | 0,48% | - |
| 07.08.2024 | 259,50 | 262,25 | 257,50 | 257,90 | 0,23% | - |
| 06.08.2024 | 256,35 | 260,45 | 254,90 | 257,30 | 1,34% | 30,00 |
| 05.08.2024 | 260,45 | 261,55 | 252,95 | 253,90 | -3,55% | - |
| 02.08.2024 | 264,60 | 266,20 | 259,35 | 263,25 | -1,05% | 8,00 |
| 01.08.2024 | 262,65 | 266,35 | 261,80 | 266,05 | 1,62% | 3,00 |
| 31.07.2024 | 263,40 | 265,25 | 260,95 | 261,80 | -0,66% | 26,00 |
| 30.07.2024 | 258,30 | 265,00 | 257,20 | 263,55 | 2,13% | 32,00 |
| 29.07.2024 | 262,55 | 263,70 | 257,80 | 258,05 | -1,17% | 25,00 |
| 26.07.2024 | 255,10 | 261,65 | 249,00 | 261,10 | 3,24% | 49,00 |
| 25.07.2024 | 253,65 | 256,15 | 252,20 | 252,90 | -0,08% | 48,00 |
| 24.07.2024 | 251,30 | 254,85 | 250,15 | 253,10 | 0,54% | - |
| 23.07.2024 | 249,30 | 254,50 | 249,10 | 251,75 | 0,84% | - |
| 22.07.2024 | 248,80 | 251,25 | 247,40 | 249,65 | 0,52% | 18,00 |
| 19.07.2024 | 248,60 | 250,50 | 247,10 | 248,35 | 0,02% | 10,00 |
| 18.07.2024 | 249,05 | 250,70 | 247,55 | 248,30 | -0,16% | 4,00 |
| 17.07.2024 | 245,65 | 249,50 | 243,50 | 248,70 | 1,32% | - |
| 16.07.2024 | 248,60 | 251,25 | 245,45 | 245,45 | -1,07% | 201,00 |
| 15.07.2024 | 249,55 | 250,40 | 247,95 | 248,10 | -0,12% | - |
| 12.07.2024 | 248,95 | 252,05 | 247,70 | 248,40 | -0,10% | 6,00 |
| 11.07.2024 | 247,15 | 248,80 | 244,45 | 248,65 | 0,53% | 40,00 |
| 10.07.2024 | 244,10 | 248,05 | 243,05 | 247,35 | 1,31% | 6,00 |
| 09.07.2024 | 245,05 | 246,20 | 243,50 | 244,15 | -0,10% | 14,00 |
| 08.07.2024 | 245,85 | 252,00 | 243,45 | 244,40 | 0,10% | 53,00 |