285,350€
0,88%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 283,20 | 286,40 | 278,90 | 285,40 | 0,90% | 114,00 |
| 29.01.2025 | 281,10 | 284,05 | 280,20 | 282,85 | 0,53% | 47,00 |
| 28.01.2025 | 282,70 | 288,20 | 281,15 | 281,35 | -0,32% | 256,00 |
| 27.01.2025 | 274,75 | 284,30 | 272,10 | 282,25 | 2,25% | 132,00 |
| 24.01.2025 | 275,25 | 276,25 | 272,80 | 276,05 | -0,11% | 159,00 |
| 23.01.2025 | 281,80 | 284,10 | 275,70 | 276,35 | -2,00% | 186,00 |
| 22.01.2025 | 283,40 | 285,90 | 281,60 | 282,00 | -0,91% | 157,00 |
| 21.01.2025 | 284,10 | 287,70 | 281,90 | 284,60 | -0,07% | 638,00 |
| 20.01.2025 | 287,50 | 287,50 | 284,55 | 284,80 | -0,89% | 69,00 |
| 17.01.2025 | 287,90 | 289,95 | 285,65 | 287,35 | 0,09% | 160,00 |
| 16.01.2025 | 282,40 | 287,45 | 280,70 | 287,10 | 1,75% | 155,00 |
| 15.01.2025 | 280,95 | 284,40 | 279,10 | 282,15 | 0,53% | 35,00 |
| 14.01.2025 | 279,20 | 281,15 | 277,25 | 280,65 | 0,41% | 15,00 |
| 13.01.2025 | 280,50 | 282,60 | 279,10 | 279,50 | -0,02% | 206,00 |
| 10.01.2025 | 278,10 | 282,50 | 276,50 | 279,55 | 0,59% | 525,00 |
| 09.01.2025 | 276,80 | 278,00 | 275,80 | 277,90 | 0,62% | 14,00 |
| 08.01.2025 | 270,75 | 277,40 | 270,50 | 276,20 | 2,05% | 232,00 |
| 07.01.2025 | 266,05 | 272,20 | 264,85 | 270,65 | 1,67% | 95,00 |
| 06.01.2025 | 273,20 | 273,20 | 266,10 | 266,20 | -2,19% | 184,00 |
| 03.01.2025 | 268,90 | 273,65 | 267,10 | 272,15 | 1,23% | 27,00 |
| 02.01.2025 | 274,30 | 277,80 | 268,50 | 268,85 | -1,75% | 148,00 |
| 30.12.2024 | 275,20 | 275,30 | 273,35 | 273,65 | -0,22% | 50,00 |
| 27.12.2024 | 276,80 | 278,10 | 273,60 | 274,25 | 0,29% | 156,00 |
| 23.12.2024 | 270,50 | 273,90 | 270,50 | 273,45 | 0,77% | 184,00 |
| 20.12.2024 | 268,90 | 274,25 | 267,05 | 271,35 | 0,85% | 190,00 |
| 19.12.2024 | 268,50 | 271,40 | 268,20 | 269,05 | 0,06% | 164,00 |
| 18.12.2024 | 269,65 | 273,05 | 268,10 | 268,90 | -0,33% | 263,00 |
| 17.12.2024 | 272,65 | 276,80 | 266,70 | 269,80 | -0,86% | 433,00 |
| 16.12.2024 | 273,10 | 275,70 | 271,40 | 272,15 | 0,29% | 204,00 |
| 13.12.2024 | 268,05 | 272,15 | 266,60 | 271,35 | 0,93% | 561,00 |
| 12.12.2024 | 269,25 | 272,95 | 268,70 | 268,85 | -0,41% | 307,00 |
| 11.12.2024 | 269,55 | 272,20 | 268,40 | 269,95 | 0,19% | 511,00 |
| 10.12.2024 | 267,90 | 276,40 | 266,50 | 269,45 | -2,36% | 831,00 |
| 09.12.2024 | 281,10 | 283,35 | 275,95 | 275,95 | -1,78% | 387,00 |
| 06.12.2024 | 284,60 | 288,00 | 280,70 | 280,95 | -2,14% | 296,00 |
| 05.12.2024 | 292,25 | 293,00 | 287,10 | 287,10 | -1,75% | 125,00 |
| 04.12.2024 | 295,25 | 297,60 | 291,85 | 292,20 | -0,90% | 191,00 |
| 03.12.2024 | 293,45 | 295,15 | 288,20 | 294,85 | 0,46% | 306,00 |
| 02.12.2024 | 296,35 | 299,10 | 292,65 | 293,50 | -0,73% | 146,00 |
| 29.11.2024 | 299,70 | 302,00 | 295,45 | 295,65 | -1,74% | 274,00 |
| 28.11.2024 | 299,10 | 302,00 | 298,80 | 300,90 | 0,85% | 146,00 |
| 27.11.2024 | 298,75 | 300,20 | 295,65 | 298,35 | -0,12% | 77,00 |
| 26.11.2024 | 292,55 | 300,00 | 290,20 | 298,70 | 2,35% | 117,00 |
| 25.11.2024 | 291,95 | 294,40 | 286,55 | 291,85 | -0,05% | 281,00 |
| 22.11.2024 | 290,30 | 296,00 | 288,45 | 292,00 | 1,18% | 184,00 |
| 21.11.2024 | 280,50 | 289,75 | 279,40 | 288,60 | 2,85% | 333,00 |
| 20.11.2024 | 277,00 | 281,50 | 275,20 | 280,60 | 1,78% | 94,00 |
| 19.11.2024 | 277,30 | 279,80 | 274,05 | 275,70 | -0,49% | 89,00 |
| 18.11.2024 | 278,30 | 280,00 | 275,80 | 277,05 | -0,98% | 193,00 |
| 15.11.2024 | 278,15 | 282,10 | 276,50 | 279,80 | -0,05% | 96,00 |
| 14.11.2024 | 282,55 | 285,40 | 279,25 | 279,95 | -0,89% | 97,00 |
| 13.11.2024 | 277,35 | 283,60 | 276,00 | 282,45 | 1,69% | 232,00 |
| 12.11.2024 | 275,05 | 279,00 | 274,10 | 277,75 | 1,13% | 193,00 |
| 11.11.2024 | 277,10 | 281,00 | 274,45 | 274,65 | -0,09% | 308,00 |
| 08.11.2024 | 269,65 | 276,80 | 268,40 | 274,90 | 2,33% | 257,00 |
| 07.11.2024 | 271,05 | 272,00 | 267,25 | 268,65 | -0,59% | 118,00 |
| 06.11.2024 | 263,95 | 277,00 | 263,40 | 270,25 | 4,40% | 228,00 |
| 05.11.2024 | 259,20 | 260,20 | 256,80 | 258,85 | 0,02% | 134,00 |
| 04.11.2024 | 257,60 | 259,45 | 256,25 | 258,80 | -0,02% | 252,00 |
| 01.11.2024 | 258,90 | 261,20 | 257,85 | 258,85 | 0,06% | 181,00 |
| 31.10.2024 | 261,35 | 263,25 | 258,60 | 258,70 | -1,33% | 127,00 |
| 30.10.2024 | 263,45 | 265,50 | 261,05 | 262,20 | -0,61% | 108,00 |
| 29.10.2024 | 264,75 | 266,30 | 263,60 | 263,80 | -0,34% | 177,00 |
| 28.10.2024 | 263,25 | 266,90 | 260,30 | 264,70 | 0,95% | 296,00 |
| 25.10.2024 | 266,00 | 266,85 | 257,05 | 262,20 | -1,28% | 580,00 |
| 24.10.2024 | 267,30 | 268,50 | 265,00 | 265,60 | -0,84% | 37,00 |
| 23.10.2024 | 265,10 | 268,70 | 264,90 | 267,85 | 0,49% | 145,00 |
| 22.10.2024 | 267,15 | 268,10 | 262,90 | 266,55 | -0,52% | 143,00 |
| 21.10.2024 | 266,25 | 268,40 | 263,95 | 267,95 | 0,58% | 85,00 |
| 18.10.2024 | 268,15 | 269,60 | 265,20 | 266,40 | -0,80% | 200,00 |
| 17.10.2024 | 266,45 | 270,25 | 266,35 | 268,55 | 0,84% | 58,00 |
| 16.10.2024 | 263,85 | 266,90 | 262,75 | 266,30 | 0,83% | 70,00 |
| 15.10.2024 | 266,25 | 268,80 | 263,50 | 264,10 | -0,58% | 207,00 |
| 14.10.2024 | 263,50 | 266,35 | 260,40 | 265,65 | 0,78% | 270,00 |
| 11.10.2024 | 260,10 | 263,60 | 260,10 | 263,60 | 0,88% | 345,00 |
| 10.10.2024 | 269,45 | 271,15 | 259,20 | 261,30 | -3,02% | 296,00 |
| 09.10.2024 | 266,80 | 269,90 | 265,80 | 269,45 | 0,73% | 74,00 |
| 08.10.2024 | 261,10 | 268,40 | 260,60 | 267,50 | 2,27% | 160,00 |
| 07.10.2024 | 263,85 | 265,20 | 259,00 | 261,55 | -0,89% | 208,00 |
| 04.10.2024 | 260,10 | 265,90 | 259,10 | 263,90 | 1,72% | 368,00 |
| 03.10.2024 | 258,80 | 260,70 | 257,50 | 259,45 | 0,21% | 104,00 |
| 02.10.2024 | 257,60 | 260,05 | 257,20 | 258,90 | 0,10% | 121,00 |
| 01.10.2024 | 252,40 | 258,90 | 252,25 | 258,65 | 2,31% | 269,00 |
| 30.09.2024 | 251,40 | 255,00 | 249,10 | 252,80 | 1,10% | 786,00 |
| 27.09.2024 | 249,20 | 253,70 | 247,90 | 250,05 | 0,50% | 180,00 |
| 26.09.2024 | 252,70 | 256,70 | 248,05 | 248,80 | -1,48% | 794,00 |
| 25.09.2024 | 249,60 | 253,70 | 249,10 | 252,55 | 1,04% | 207,00 |
| 24.09.2024 | 253,65 | 258,00 | 249,10 | 249,95 | -1,50% | 1.055,00 |
| 23.09.2024 | 247,65 | 254,40 | 246,40 | 253,75 | 2,75% | 484,00 |
| 20.09.2024 | 252,65 | 254,10 | 245,70 | 246,95 | -2,22% | 710,00 |
| 19.09.2024 | 263,35 | 268,70 | 252,50 | 252,55 | -3,68% | 460,00 |
| 18.09.2024 | 266,45 | 268,20 | 259,30 | 262,20 | -1,54% | 184,00 |
| 17.09.2024 | 269,10 | 270,90 | 264,75 | 266,30 | -1,11% | 146,00 |
| 16.09.2024 | 269,90 | 271,60 | 267,55 | 269,30 | 0,41% | 253,00 |
| 13.09.2024 | 269,20 | 269,20 | 265,35 | 268,20 | 0,15% | 17,00 |
| 12.09.2024 | 268,05 | 269,50 | 265,75 | 267,80 | 0,17% | 101,00 |
| 11.09.2024 | 269,35 | 271,10 | 263,05 | 267,35 | -1,37% | 299,00 |
| 10.09.2024 | 270,35 | 273,40 | 269,75 | 271,05 | 0,15% | 219,00 |
| 09.09.2024 | 266,25 | 271,90 | 265,80 | 270,65 | 1,96% | 184,00 |
| 06.09.2024 | 265,25 | 268,20 | 263,60 | 265,45 | -0,15% | 90,00 |