288,400€
0,80%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 297,60 | 301,40 | 296,75 | 297,35 | -0,50% | - |
| 12.05.2025 | 304,00 | 312,00 | 293,10 | 298,85 | -0,52% | 215,00 |
| 09.05.2025 | 303,15 | 304,40 | 297,75 | 300,40 | -0,40% | 60,00 |
| 08.05.2025 | 302,10 | 306,00 | 295,70 | 301,60 | 0,42% | - |
| 07.05.2025 | 300,65 | 301,60 | 296,70 | 300,35 | 0,99% | 100,00 |
| 06.05.2025 | 295,85 | 298,20 | 289,55 | 297,40 | 0,47% | 61,00 |
| 05.05.2025 | 291,80 | 297,85 | 287,50 | 296,00 | 1,06% | 320,00 |
| 02.05.2025 | 282,95 | 294,00 | 281,30 | 292,90 | 3,39% | 200,00 |
| 30.04.2025 | 277,20 | 283,30 | 274,45 | 283,30 | 1,69% | - |
| 29.04.2025 | 284,85 | 286,20 | 276,40 | 278,60 | -1,71% | 98,00 |
| 28.04.2025 | 281,90 | 287,05 | 281,80 | 283,45 | -0,07% | 29,00 |
| 25.04.2025 | 293,20 | 294,20 | 275,70 | 283,65 | -2,61% | 60,00 |
| 24.04.2025 | 291,20 | 294,35 | 288,00 | 291,25 | -0,50% | 253,00 |
| 23.04.2025 | 294,35 | 296,45 | 289,85 | 292,70 | 1,09% | 50,00 |
| 22.04.2025 | 280,25 | 290,40 | 278,25 | 289,55 | -0,02% | 76,00 |
| 17.04.2025 | 295,25 | 297,50 | 288,05 | 289,60 | -0,86% | - |
| 16.04.2025 | 292,45 | 297,80 | 289,60 | 292,10 | -1,72% | 11,00 |
| 15.04.2025 | 301,65 | 306,20 | 296,45 | 297,20 | -1,64% | 40,00 |
| 14.04.2025 | 294,70 | 304,55 | 294,35 | 302,15 | 2,56% | 62,00 |
| 11.04.2025 | 291,15 | 295,85 | 282,10 | 294,60 | 1,38% | - |
| 10.04.2025 | 295,55 | 297,70 | 286,80 | 290,60 | -1,76% | 24,00 |
| 09.04.2025 | 276,90 | 296,90 | 274,70 | 295,80 | 3,95% | 78,00 |
| 08.04.2025 | 288,10 | 298,05 | 279,05 | 284,55 | -0,16% | - |
| 07.04.2025 | 283,15 | 290,65 | 273,00 | 285,00 | -2,33% | 276,00 |
| 04.04.2025 | 309,75 | 312,60 | 289,20 | 291,80 | -6,52% | 40,00 |
| 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% | - |