169,325€
3,40%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 164,40 | 170,10 | 164,23 | 169,05 | 3,13% | 4.680,00 |
| 13.05.2026 | 168,23 | 169,60 | 162,98 | 163,93 | -2,54% | - |
| 12.05.2026 | 168,73 | 172,95 | 166,93 | 168,20 | -0,22% | 435,00 |
| 11.05.2026 | 168,80 | 170,05 | 165,68 | 168,58 | -0,12% | - |
| 08.05.2026 | 172,23 | 172,38 | 166,95 | 168,77 | -1,95% | 1.967,00 |
| 07.05.2026 | 167,85 | 172,73 | 165,58 | 172,13 | 2,49% | - |
| 06.05.2026 | 175,75 | 178,95 | 167,58 | 167,95 | -4,57% | 254,00 |
| 05.05.2026 | 177,55 | 177,85 | 175,08 | 176,00 | -0,59% | 560,00 |
| 04.05.2026 | 177,60 | 180,30 | 175,95 | 177,05 | 0,74% | - |
| 30.04.2026 | 180,48 | 182,08 | 172,65 | 175,75 | -3,15% | - |
| 29.04.2026 | 182,85 | 183,13 | 179,85 | 181,48 | -0,45% | 396,00 |
| 28.04.2026 | 183,75 | 185,80 | 179,25 | 182,30 | -0,65% | 70,00 |
| 27.04.2026 | 183,30 | 184,60 | 180,73 | 183,50 | 0,03% | 418,00 |
| 24.04.2026 | 187,70 | 187,73 | 182,90 | 183,45 | -2,25% | - |
| 23.04.2026 | 187,77 | 188,98 | 186,20 | 187,68 | -0,58% | - |
| 22.04.2026 | 191,93 | 193,48 | 186,63 | 188,77 | -1,14% | 1.850,00 |
| 21.04.2026 | 189,38 | 191,98 | 189,25 | 190,95 | 0,90% | - |
| 20.04.2026 | 187,23 | 189,73 | 186,95 | 189,25 | 0,80% | 94,00 |
| 17.04.2026 | 190,63 | 191,55 | 187,45 | 187,75 | -1,16% | - |
| 16.04.2026 | 189,20 | 191,70 | 189,10 | 189,95 | 0,38% | 80,00 |
| 15.04.2026 | 186,38 | 190,23 | 185,90 | 189,23 | 1,45% | 2.600,00 |
| 14.04.2026 | 188,75 | 189,08 | 186,23 | 186,52 | -1,41% | - |
| 13.04.2026 | 181,55 | 190,43 | 179,90 | 189,20 | 4,53% | - |
| 10.04.2026 | 186,65 | 186,85 | 176,00 | 181,00 | -3,04% | 198,00 |
| 09.04.2026 | 189,08 | 189,98 | 185,77 | 186,68 | -1,36% | - |
| 08.04.2026 | 190,55 | 191,15 | 185,55 | 189,25 | 0,83% | - |
| 07.04.2026 | 189,50 | 190,95 | 187,20 | 187,70 | -0,50% | - |
| 02.04.2026 | 185,95 | 191,52 | 185,50 | 188,65 | 1,03% | - |
| 01.04.2026 | 187,60 | 189,35 | 185,60 | 186,73 | -0,36% | 3.100,00 |
| 31.03.2026 | 189,95 | 190,48 | 185,88 | 187,40 | -0,82% | - |
| 30.03.2026 | 180,23 | 189,55 | 179,58 | 188,95 | 5,09% | - |
| 27.03.2026 | 182,73 | 183,88 | 178,85 | 179,80 | -1,32% | 320,00 |
| 26.03.2026 | 184,05 | 187,93 | 181,95 | 182,20 | -1,37% | - |
| 25.03.2026 | 187,15 | 188,88 | 183,25 | 184,73 | -0,77% | - |
| 24.03.2026 | 187,02 | 190,27 | 185,55 | 186,15 | -0,32% | 4.780,00 |
| 23.03.2026 | 184,50 | 190,23 | 183,90 | 186,75 | 0,55% | - |
| 20.03.2026 | 181,10 | 186,65 | 180,38 | 185,73 | 2,43% | - |
| 19.03.2026 | 182,95 | 184,65 | 180,08 | 181,33 | -0,81% | - |
| 18.03.2026 | 182,23 | 183,18 | 177,73 | 182,80 | 0,83% | - |
| 17.03.2026 | 183,68 | 187,18 | 179,18 | 181,30 | -1,55% | - |
| 16.03.2026 | 183,18 | 184,73 | 181,35 | 184,15 | 1,20% | - |
| 13.03.2026 | 177,52 | 182,52 | 177,13 | 181,98 | 2,59% | - |
| 12.03.2026 | 180,23 | 183,70 | 176,75 | 177,38 | -2,21% | - |
| 11.03.2026 | 182,35 | 192,30 | 181,08 | 181,38 | -0,55% | 460,00 |
| 10.03.2026 | 186,95 | 188,20 | 180,88 | 182,38 | -2,72% | - |
| 09.03.2026 | 194,02 | 196,13 | 185,85 | 187,48 | -4,61% | - |
| 06.03.2026 | 197,55 | 197,88 | 194,27 | 196,52 | -0,72% | 300,00 |
| 05.03.2026 | 193,13 | 199,10 | 191,95 | 197,95 | 2,14% | - |
| 04.03.2026 | 193,10 | 196,40 | 192,23 | 193,80 | -0,06% | 180,00 |
| 03.03.2026 | 194,77 | 198,05 | 191,40 | 193,93 | -1,11% | 215,00 |
| 02.03.2026 | 192,15 | 197,30 | 191,70 | 196,10 | 1,53% | 1.620,00 |
| 27.02.2026 | 191,02 | 195,13 | 189,58 | 193,15 | 1,21% | - |
| 26.02.2026 | 184,15 | 191,48 | 184,15 | 190,85 | 3,23% | 672,00 |
| 25.02.2026 | 182,95 | 184,90 | 179,63 | 184,88 | 0,75% | - |
| 24.02.2026 | 182,25 | 183,60 | 177,88 | 183,50 | 0,92% | - |
| 23.02.2026 | 182,05 | 185,13 | 180,63 | 181,83 | -1,02% | - |
| 20.02.2026 | 186,00 | 187,58 | 182,02 | 183,70 | -1,05% | - |
| 19.02.2026 | 181,95 | 185,77 | 181,10 | 185,65 | 1,95% | 1.955,00 |
| 18.02.2026 | 180,83 | 182,13 | 178,08 | 182,10 | 0,80% | - |
| 17.02.2026 | 175,90 | 182,27 | 175,08 | 180,65 | 2,57% | - |
| 16.02.2026 | 175,13 | 177,75 | 172,75 | 176,13 | 0,36% | 546,00 |
| 13.02.2026 | 172,63 | 178,35 | 170,77 | 175,50 | 1,62% | 756,00 |
| 12.02.2026 | 174,77 | 175,50 | 164,20 | 172,70 | -0,06% | 405,00 |
| 11.02.2026 | 178,83 | 179,77 | 171,77 | 172,80 | -3,27% | - |
| 10.02.2026 | 183,20 | 188,20 | 176,70 | 178,65 | -2,27% | 1.490,00 |
| 09.02.2026 | 204,10 | 204,25 | 182,45 | 182,80 | -10,57% | 315,00 |
| 06.02.2026 | 206,00 | 207,30 | 202,50 | 204,40 | -0,63% | 140,00 |
| 05.02.2026 | 211,60 | 214,40 | 205,60 | 205,70 | -3,02% | 66,00 |
| 04.02.2026 | 209,90 | 215,65 | 208,05 | 212,10 | 1,39% | - |
| 03.02.2026 | 208,00 | 211,45 | 205,60 | 209,20 | 0,55% | 252,00 |
| 02.02.2026 | 208,80 | 215,95 | 207,30 | 208,05 | -1,12% | - |
| 30.01.2026 | 214,60 | 214,90 | 206,40 | 210,40 | 2,51% | 584,00 |
| 29.01.2026 | 202,15 | 207,25 | 202,00 | 205,25 | 1,13% | - |
| 28.01.2026 | 202,10 | 205,90 | 201,10 | 202,95 | 0,74% | - |
| 27.01.2026 | 213,10 | 214,15 | 197,88 | 201,45 | -6,30% | 1.940,00 |
| 26.01.2026 | 212,90 | 216,00 | 212,30 | 215,00 | 0,66% | - |
| 23.01.2026 | 213,30 | 215,75 | 211,35 | 213,60 | 0,47% | 200,00 |
| 22.01.2026 | 214,15 | 214,80 | 210,70 | 212,60 | -0,68% | - |
| 21.01.2026 | 217,55 | 219,05 | 209,35 | 214,05 | -1,54% | - |
| 20.01.2026 | 220,25 | 220,25 | 216,90 | 217,40 | 0,25% | 100,00 |
| 19.01.2026 | 221,30 | 221,35 | 216,80 | 216,85 | -2,67% | 980,00 |
| 16.01.2026 | 221,55 | 222,90 | 218,50 | 222,80 | 0,95% | - |
| 15.01.2026 | 220,65 | 222,30 | 219,65 | 220,70 | -0,05% | 770,00 |
| 14.01.2026 | 220,15 | 223,30 | 218,30 | 220,80 | 0,09% | - |
| 13.01.2026 | 227,00 | 227,10 | 219,35 | 220,60 | -2,84% | - |
| 12.01.2026 | 225,75 | 228,60 | 224,80 | 227,05 | 0,15% | 175,00 |
| 09.01.2026 | 226,95 | 229,20 | 226,35 | 226,70 | -0,15% | - |
| 08.01.2026 | 221,05 | 228,75 | 220,95 | 227,05 | 2,37% | 48,00 |
| 07.01.2026 | 224,75 | 225,35 | 217,65 | 221,80 | -1,16% | - |
| 06.01.2026 | 224,35 | 225,80 | 222,05 | 224,40 | 0,27% | 250,00 |
| 05.01.2026 | 219,45 | 226,65 | 217,05 | 223,80 | 2,80% | 702,00 |
| 02.01.2026 | 220,35 | 221,15 | 216,85 | 217,70 | -2,03% | 387,00 |
| 30.12.2025 | 223,35 | 224,15 | 222,20 | 222,20 | 0,73% | - |
| 29.12.2025 | 222,05 | 224,05 | 220,60 | 220,60 | 1,05% | 20,00 |
| 23.12.2025 | 219,30 | 219,85 | 217,90 | 218,30 | -0,77% | 25,00 |
| 22.12.2025 | 216,75 | 220,20 | 214,50 | 220,00 | 0,73% | - |
| 19.12.2025 | 216,55 | 218,65 | 214,70 | 218,40 | 1,56% | - |
| 18.12.2025 | 213,65 | 215,85 | 209,55 | 215,05 | -0,90% | - |
| 17.12.2025 | 215,15 | 217,00 | 213,20 | 217,00 | 0,98% | 169,00 |
| 16.12.2025 | 217,55 | 218,15 | 211,30 | 214,90 | -1,22% | - |