250,700€
0,12%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 250,35 | 250,60 | 250,30 | 250,50 | -0,16% | - |
| 12.11.2026 | 254,65 | 257,65 | 250,75 | 250,90 | -1,30% | - |
| 11.11.2026 | 254,00 | 254,50 | 246,40 | 254,20 | 0,34% | 700,00 |
| 10.11.2026 | 251,00 | 254,00 | 247,00 | 253,35 | 1,30% | - |
| 09.11.2026 | 253,80 | 255,90 | 247,40 | 250,10 | -0,99% | - |
| 06.11.2026 | 255,20 | 256,85 | 251,20 | 252,60 | -1,71% | - |
| 05.11.2026 | 258,80 | 262,50 | 254,55 | 257,00 | 0,02% | 528,00 |
| 04.11.2026 | 243,75 | 258,15 | 243,55 | 256,95 | 5,20% | - |
| 03.11.2026 | 247,40 | 248,80 | 242,90 | 244,25 | -2,03% | 46,00 |
| 02.11.2026 | 246,60 | 251,45 | 242,85 | 249,30 | 0,73% | 1.934,00 |
| 30.10.2026 | 240,95 | 248,65 | 240,10 | 247,50 | 3,02% | - |
| 29.10.2026 | 236,50 | 242,95 | 233,70 | 240,25 | 3,00% | 308,00 |
| 28.10.2026 | 232,05 | 235,65 | 229,75 | 233,25 | 0,45% | - |
| 27.10.2026 | 239,30 | 240,50 | 229,65 | 232,20 | -2,70% | 264,00 |
| 26.10.2026 | 239,35 | 240,70 | 235,85 | 238,65 | -0,31% | - |
| 23.10.2026 | 240,85 | 243,35 | 238,20 | 239,40 | -0,89% | - |
| 22.10.2026 | 230,60 | 241,55 | 230,00 | 241,55 | 4,98% | - |
| 21.10.2026 | 231,65 | 231,70 | 227,95 | 230,10 | -0,30% | - |
| 20.10.2026 | 225,50 | 232,90 | 225,50 | 230,80 | 2,44% | - |
| 19.10.2026 | 226,15 | 226,70 | 222,80 | 225,30 | -0,60% | 506,00 |
| 16.10.2026 | 223,10 | 226,95 | 222,10 | 226,65 | 1,61% | - |
| 15.10.2026 | 212,90 | 225,50 | 212,55 | 223,05 | 4,92% | - |
| 14.10.2026 | 208,15 | 214,25 | 208,00 | 212,60 | 2,19% | - |
| 13.10.2026 | 209,90 | 211,10 | 207,40 | 208,05 | -0,79% | 1.045,00 |
| 12.10.2026 | 208,30 | 210,15 | 207,85 | 209,70 | 0,99% | 3.338,00 |
| 09.10.2026 | 208,60 | 210,40 | 207,10 | 207,65 | -0,60% | - |
| 08.10.2026 | 202,35 | 209,10 | 201,65 | 208,90 | 3,14% | 2.240,00 |
| 07.10.2026 | 204,40 | 207,15 | 202,30 | 202,55 | -0,83% | - |
| 06.10.2026 | 202,85 | 204,70 | 200,20 | 204,25 | 0,81% | 276,00 |
| 05.10.2026 | 201,80 | 202,95 | 199,40 | 202,60 | 1,00% | 50,00 |
| 02.10.2026 | 206,65 | 207,30 | 200,25 | 200,60 | -2,86% | - |
| 01.10.2026 | 202,20 | 207,75 | 200,68 | 206,50 | 2,41% | 42,00 |
| 30.09.2026 | 201,45 | 202,35 | 199,63 | 201,65 | 0,17% | - |
| 29.09.2026 | 201,65 | 202,90 | 198,60 | 201,30 | -0,27% | - |
| 28.09.2026 | 201,40 | 205,30 | 199,83 | 201,85 | -0,49% | 570,00 |
| 25.09.2026 | 199,93 | 203,75 | 198,43 | 202,85 | 1,56% | - |
| 24.09.2026 | 201,25 | 204,45 | 198,95 | 199,73 | -0,98% | 1.130,00 |
| 23.09.2026 | 201,85 | 203,05 | 200,20 | 201,70 | 0,15% | - |
| 22.09.2026 | 206,30 | 207,75 | 198,38 | 201,40 | -2,45% | - |
| 21.09.2026 | 209,50 | 210,35 | 206,45 | 206,45 | -0,96% | - |
| 18.09.2026 | 210,70 | 210,95 | 208,20 | 208,45 | -0,88% | - |
| 17.09.2026 | 213,90 | 214,05 | 209,10 | 210,30 | -1,06% | 23,00 |
| 16.09.2026 | 215,20 | 220,65 | 210,30 | 212,55 | -1,14% | - |
| 15.09.2026 | 218,95 | 220,55 | 214,80 | 215,00 | -2,01% | 85,00 |
| 14.09.2026 | 207,60 | 220,15 | 207,60 | 219,40 | 5,81% | - |
| 11.09.2026 | 210,40 | 212,05 | 207,20 | 207,35 | -1,05% | 770,00 |
| 10.09.2026 | 210,70 | 213,00 | 209,00 | 209,55 | -0,19% | - |
| 09.09.2026 | 216,25 | 218,05 | 209,30 | 209,95 | -3,07% | - |
| 08.09.2026 | 225,65 | 225,70 | 216,20 | 216,60 | -3,95% | - |
| 07.09.2026 | 225,25 | 225,50 | 224,25 | 225,50 | -0,20% | - |
| 04.09.2026 | 229,20 | 229,55 | 225,60 | 225,95 | -1,50% | - |
| 03.09.2026 | 228,45 | 233,10 | 227,35 | 229,40 | 0,50% | - |
| 02.09.2026 | 226,20 | 229,55 | 225,70 | 228,25 | 0,97% | - |
| 01.09.2026 | 226,15 | 230,30 | 224,55 | 226,05 | 0,09% | - |
| 31.08.2026 | 229,20 | 230,15 | 224,65 | 225,85 | -2,19% | - |
| 28.08.2026 | 223,45 | 232,05 | 223,15 | 230,90 | 3,40% | - |
| 27.08.2026 | 227,70 | 228,00 | 222,65 | 223,30 | -1,87% | - |
| 26.08.2026 | 230,20 | 233,45 | 227,45 | 227,55 | -0,96% | - |
| 25.08.2026 | 233,45 | 234,05 | 228,90 | 229,75 | -1,50% | 2.280,00 |
| 24.08.2026 | 225,75 | 233,55 | 225,40 | 233,25 | 3,71% | - |
| 21.08.2026 | 222,15 | 226,20 | 220,35 | 224,90 | 1,53% | - |
| 20.08.2026 | 220,45 | 224,45 | 218,50 | 221,50 | 0,43% | - |
| 19.08.2026 | 214,10 | 223,15 | 213,90 | 220,55 | 2,82% | - |
| 18.08.2026 | 213,90 | 220,50 | 213,55 | 214,50 | 0,14% | 630,00 |
| 17.08.2026 | 216,00 | 218,60 | 213,30 | 214,20 | -1,38% | 530,00 |
| 14.08.2026 | 219,75 | 219,75 | 216,00 | 217,20 | -1,32% | - |
| 13.08.2026 | 221,75 | 223,00 | 216,80 | 220,10 | -0,70% | 250,00 |
| 12.08.2026 | 219,75 | 222,00 | 216,15 | 221,65 | 0,93% | - |
| 11.08.2026 | 218,85 | 221,95 | 216,00 | 219,60 | 0,37% | - |
| 10.08.2026 | 214,75 | 219,00 | 212,90 | 218,80 | 1,96% | 130,00 |
| 07.08.2026 | 218,05 | 218,85 | 213,25 | 214,60 | -1,76% | 105,00 |
| 06.08.2026 | 217,95 | 219,30 | 214,75 | 218,45 | 0,71% | 1.230,00 |
| 05.08.2026 | 215,85 | 218,35 | 214,80 | 216,90 | 0,88% | 135,00 |
| 04.08.2026 | 215,75 | 217,30 | 209,10 | 215,00 | -0,16% | 92,00 |
| 03.08.2026 | 217,40 | 221,75 | 214,00 | 215,35 | -0,51% | 136,00 |
| 31.07.2026 | 223,05 | 223,25 | 207,30 | 216,45 | -2,50% | - |
| 30.07.2026 | 234,95 | 235,85 | 220,30 | 222,00 | -5,49% | 217,00 |
| 29.07.2026 | 232,45 | 236,95 | 229,00 | 234,90 | 1,08% | - |
| 28.07.2026 | 222,80 | 232,95 | 222,80 | 232,40 | 4,45% | - |
| 27.07.2026 | 219,00 | 224,55 | 216,65 | 222,50 | 2,13% | - |
| 24.07.2026 | 212,90 | 218,35 | 212,80 | 217,85 | 2,33% | - |
| 23.07.2026 | 210,80 | 214,40 | 210,75 | 212,90 | 0,16% | 840,00 |
| 22.07.2026 | 217,45 | 218,65 | 211,65 | 212,55 | -2,25% | - |
| 21.07.2026 | 222,75 | 223,55 | 216,65 | 217,45 | -2,27% | - |
| 20.07.2026 | 221,60 | 223,15 | 219,25 | 222,50 | 0,23% | - |
| 17.07.2026 | 222,05 | 229,15 | 220,60 | 222,00 | -0,76% | - |
| 16.07.2026 | 216,15 | 223,85 | 215,60 | 223,70 | 4,00% | - |
| 15.07.2026 | 222,65 | 225,40 | 215,00 | 215,10 | -3,33% | 240,00 |
| 14.07.2026 | 229,10 | 229,25 | 222,30 | 222,50 | -3,05% | - |
| 13.07.2026 | 221,10 | 229,50 | 221,05 | 229,50 | 3,52% | 105,00 |
| 10.07.2026 | 221,75 | 223,60 | 219,55 | 221,70 | -0,14% | - |
| 09.07.2026 | 225,65 | 225,65 | 213,60 | 222,00 | -1,16% | 2.950,00 |
| 08.07.2026 | 223,75 | 225,20 | 220,40 | 224,60 | 0,72% | - |
| 07.07.2026 | 218,55 | 224,40 | 218,45 | 223,00 | 2,15% | 77,00 |
| 06.07.2026 | 221,05 | 221,95 | 217,15 | 218,30 | -1,07% | - |
| 03.07.2026 | 220,90 | 221,05 | 219,80 | 220,65 | 0,02% | - |
| 02.07.2026 | 209,95 | 221,30 | 208,75 | 220,60 | 4,77% | - |
| 01.07.2026 | 200,63 | 214,50 | 200,35 | 210,55 | 4,83% | - |
| 30.06.2026 | 199,27 | 201,95 | 196,85 | 200,85 | 1,03% | - |
| 29.06.2026 | 198,65 | 199,18 | 195,40 | 198,80 | 0,35% | 259,00 |