207,350€
-1,07%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2026 | 192,50 | 198,93 | 192,50 | 198,10 | 3,41% | - |
| 25.06.2026 | 194,20 | 196,02 | 191,58 | 191,58 | -1,48% | - |
| 24.06.2026 | 189,68 | 195,55 | 189,52 | 194,45 | 2,48% | - |
| 23.06.2026 | 182,43 | 191,35 | 181,40 | 189,75 | 3,72% | - |
| 22.06.2026 | 186,52 | 188,88 | 182,18 | 182,95 | -1,24% | 42,00 |
| 19.06.2026 | 186,75 | 186,95 | 185,25 | 185,25 | -1,17% | - |
| 18.06.2026 | 188,50 | 189,33 | 184,23 | 187,45 | -0,33% | 72,00 |
| 17.06.2026 | 185,98 | 193,60 | 185,85 | 188,08 | 1,07% | - |
| 16.06.2026 | 186,30 | 187,83 | 184,50 | 186,08 | -0,11% | - |
| 15.06.2026 | 190,13 | 190,38 | 184,90 | 186,27 | -1,43% | - |
| 12.06.2026 | 191,13 | 192,52 | 187,75 | 188,98 | -0,96% | - |
| 11.06.2026 | 193,33 | 195,88 | 190,75 | 190,80 | 0,09% | 110,00 |
| 10.06.2026 | 187,73 | 195,13 | 186,30 | 190,63 | 1,37% | - |
| 09.06.2026 | 186,30 | 190,23 | 183,70 | 188,05 | 2,03% | - |
| 08.06.2026 | 186,75 | 190,05 | 183,63 | 184,30 | -1,73% | - |
| 05.06.2026 | 181,00 | 188,05 | 180,68 | 187,55 | 3,16% | - |
| 04.06.2026 | 174,50 | 226,60 | 174,40 | 181,80 | 4,60% | - |
| 03.06.2026 | 176,85 | 177,27 | 172,10 | 173,80 | -1,75% | - |
| 02.06.2026 | 176,40 | 178,10 | 172,33 | 176,90 | -0,18% | 1.620,00 |
| 01.06.2026 | 172,77 | 177,33 | 172,30 | 177,23 | 2,78% | - |
| 29.05.2026 | 174,25 | 174,70 | 172,38 | 172,43 | -0,85% | 380,00 |
| 28.05.2026 | 174,90 | 177,35 | 172,95 | 173,90 | -0,37% | - |
| 27.05.2026 | 175,45 | 179,23 | 173,75 | 174,55 | -0,51% | 190,00 |
| 26.05.2026 | 177,13 | 177,33 | 173,93 | 175,45 | -1,21% | 72,00 |
| 25.05.2026 | 177,30 | 177,70 | 177,20 | 177,60 | 0,67% | - |
| 22.05.2026 | 178,95 | 180,40 | 175,23 | 176,43 | -1,19% | - |
| 21.05.2026 | 174,95 | 179,02 | 172,90 | 178,55 | 1,98% | - |
| 20.05.2026 | 175,27 | 176,70 | 172,55 | 175,08 | -0,17% | - |
| 19.05.2026 | 177,60 | 181,20 | 175,33 | 175,38 | -1,39% | 110,00 |
| 18.05.2026 | 170,70 | 178,73 | 170,43 | 177,85 | 3,40% | 170,00 |
| 15.05.2026 | 169,33 | 172,08 | 168,50 | 172,00 | 1,75% | - |
| 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% | - |