260,550€
0,37%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 259,75 | 262,70 | 258,40 | 260,65 | 0,40% | 72,00 |
| 02.09.2025 | 258,50 | 260,30 | 256,60 | 259,60 | 0,25% | 253,00 |
| 01.09.2025 | 259,70 | 260,20 | 256,90 | 258,95 | 0,08% | 252,00 |
| 29.08.2025 | 256,05 | 259,00 | 255,55 | 258,75 | 0,92% | 64,00 |
| 28.08.2025 | 257,05 | 257,60 | 253,70 | 256,40 | -0,21% | 77,00 |
| 27.08.2025 | 258,40 | 261,10 | 256,90 | 256,95 | -0,29% | 20,00 |
| 26.08.2025 | 256,50 | 257,90 | 254,15 | 257,70 | 0,12% | 101,00 |
| 25.08.2025 | 259,05 | 261,10 | 256,75 | 257,40 | -0,48% | 169,00 |
| 22.08.2025 | 263,55 | 265,10 | 258,20 | 258,65 | -1,67% | 296,00 |
| 21.08.2025 | 259,85 | 263,85 | 258,55 | 263,05 | 1,33% | 150,00 |
| 20.08.2025 | 258,05 | 261,70 | 257,00 | 259,60 | 0,54% | 237,00 |
| 19.08.2025 | 252,40 | 258,45 | 250,90 | 258,20 | 2,26% | 100,00 |
| 18.08.2025 | 251,60 | 254,00 | 248,70 | 252,50 | 1,00% | 221,00 |
| 15.08.2025 | 252,65 | 252,70 | 249,30 | 250,00 | -0,75% | 375,00 |
| 14.08.2025 | 252,90 | 253,30 | 249,10 | 251,90 | -0,14% | 186,00 |
| 13.08.2025 | 249,75 | 252,45 | 248,50 | 252,25 | 1,31% | 552,00 |
| 12.08.2025 | 249,00 | 250,30 | 246,55 | 249,00 | -0,02% | 187,00 |
| 11.08.2025 | 248,90 | 251,20 | 246,60 | 249,05 | -0,02% | 278,00 |
| 08.08.2025 | 249,40 | 252,10 | 247,30 | 249,10 | 0,12% | 226,00 |
| 07.08.2025 | 245,05 | 249,20 | 244,50 | 248,80 | 1,30% | 386,00 |
| 06.08.2025 | 247,85 | 248,25 | 244,50 | 245,60 | -0,61% | 218,00 |
| 05.08.2025 | 246,85 | 248,70 | 245,00 | 247,10 | 0,45% | 118,00 |
| 04.08.2025 | 246,45 | 248,00 | 243,60 | 246,00 | 0,18% | 926,00 |
| 01.08.2025 | 250,65 | 250,70 | 240,95 | 245,55 | -2,48% | 1.010,00 |
| 31.07.2025 | 251,30 | 254,50 | 247,70 | 251,80 | 0,84% | 773,00 |
| 30.07.2025 | 249,80 | 253,30 | 247,60 | 249,70 | 0,22% | 2.621,00 |
| 29.07.2025 | 267,45 | 268,90 | 249,00 | 249,15 | -6,53% | 1.934,00 |
| 28.07.2025 | 269,55 | 271,40 | 265,95 | 266,55 | -0,71% | 434,00 |
| 25.07.2025 | 263,75 | 268,85 | 262,60 | 268,45 | 2,11% | 172,00 |
| 24.07.2025 | 263,40 | 264,80 | 262,10 | 262,90 | -0,38% | 111,00 |
| 23.07.2025 | 267,15 | 269,50 | 262,70 | 263,90 | -0,77% | 198,00 |
| 22.07.2025 | 261,10 | 266,95 | 261,10 | 265,95 | 0,82% | 214,00 |
| 21.07.2025 | 269,90 | 270,15 | 263,40 | 263,80 | -2,04% | 300,00 |
| 18.07.2025 | 270,85 | 271,60 | 268,60 | 269,30 | -0,54% | 111,00 |
| 17.07.2025 | 266,40 | 271,40 | 266,00 | 270,75 | 1,73% | 121,00 |
| 16.07.2025 | 264,65 | 268,70 | 261,00 | 266,15 | 0,26% | 270,00 |
| 15.07.2025 | 270,15 | 272,90 | 265,45 | 265,45 | -1,81% | 147,00 |
| 14.07.2025 | 265,20 | 270,35 | 264,20 | 270,35 | 1,44% | 510,00 |
| 11.07.2025 | 266,35 | 269,05 | 265,10 | 266,50 | -0,65% | 342,00 |
| 10.07.2025 | 268,10 | 269,90 | 266,80 | 268,25 | -0,26% | 142,00 |
| 09.07.2025 | 267,90 | 270,40 | 266,20 | 268,95 | 0,45% | 560,00 |
| 08.07.2025 | 269,25 | 270,05 | 266,20 | 267,75 | -0,67% | 928,00 |
| 07.07.2025 | 269,90 | 272,80 | 268,25 | 269,55 | 0,24% | 190,00 |
| 04.07.2025 | 269,15 | 269,80 | 267,95 | 268,90 | -0,61% | 86,00 |
| 03.07.2025 | 268,05 | 271,95 | 266,50 | 270,55 | 1,23% | 615,00 |
| 02.07.2025 | 271,45 | 273,40 | 263,20 | 267,25 | -1,38% | 525,00 |
| 01.07.2025 | 271,45 | 274,10 | 268,70 | 271,00 | -0,31% | 258,00 |
| 30.06.2025 | 272,65 | 274,30 | 269,10 | 271,85 | 0,17% | 562,00 |
| 27.06.2025 | 272,95 | 274,10 | 269,50 | 271,40 | -0,33% | 344,00 |
| 26.06.2025 | 272,05 | 272,90 | 269,65 | 272,30 | 0,02% | 241,00 |
| 25.06.2025 | 280,90 | 281,90 | 271,70 | 272,25 | -3,06% | 311,00 |
| 24.06.2025 | 281,30 | 286,10 | 276,20 | 280,85 | 0,23% | 1.243,00 |
| 23.06.2025 | 277,50 | 281,15 | 276,75 | 280,20 | 0,76% | 54,00 |
| 20.06.2025 | 273,55 | 280,05 | 273,30 | 278,10 | 2,07% | 49,00 |
| 19.06.2025 | 276,25 | 276,35 | 272,10 | 272,45 | -1,43% | 806,00 |
| 18.06.2025 | 274,90 | 278,00 | 272,30 | 276,40 | 0,40% | 249,00 |
| 17.06.2025 | 273,10 | 276,50 | 271,70 | 275,30 | 0,57% | 150,00 |
| 16.06.2025 | 274,85 | 277,10 | 273,00 | 273,75 | -0,09% | 413,00 |
| 13.06.2025 | 273,95 | 278,60 | 273,00 | 274,00 | -0,89% | 222,00 |
| 12.06.2025 | 270,95 | 276,80 | 267,05 | 276,45 | 1,43% | 535,00 |
| 11.06.2025 | 274,55 | 276,70 | 269,85 | 272,55 | -0,94% | 793,00 |
| 10.06.2025 | 277,95 | 279,70 | 273,40 | 275,15 | -1,08% | 594,00 |
| 09.06.2025 | 287,50 | 290,30 | 273,70 | 278,15 | -3,60% | 244,00 |
| 06.06.2025 | 287,25 | 290,45 | 287,10 | 288,55 | 0,65% | 185,00 |
| 05.06.2025 | 295,35 | 298,50 | 283,55 | 286,70 | -2,75% | 712,00 |
| 04.06.2025 | 303,70 | 304,90 | 294,80 | 294,80 | -2,98% | 249,00 |
| 03.06.2025 | 304,40 | 309,50 | 300,70 | 303,85 | -0,30% | 287,00 |
| 02.06.2025 | 304,05 | 305,50 | 299,60 | 304,75 | -0,46% | 279,00 |
| 30.05.2025 | 301,90 | 306,75 | 300,00 | 306,15 | 2,22% | 229,00 |
| 29.05.2025 | 303,50 | 306,80 | 297,50 | 299,50 | -0,37% | 87,00 |
| 28.05.2025 | 302,05 | 306,90 | 300,55 | 300,60 | -0,60% | 295,00 |
| 27.05.2025 | 301,30 | 305,10 | 296,90 | 302,40 | 0,27% | 1.098,00 |
| 26.05.2025 | 300,00 | 303,10 | 299,10 | 301,60 | 1,36% | 1.067,00 |
| 23.05.2025 | 296,15 | 299,30 | 290,10 | 297,55 | 0,12% | 394,00 |
| 22.05.2025 | 298,00 | 300,10 | 295,50 | 297,20 | -0,42% | 279,00 |
| 21.05.2025 | 299,45 | 301,50 | 295,90 | 298,45 | -1,00% | 250,00 |
| 20.05.2025 | 305,05 | 308,40 | 301,25 | 301,45 | -1,33% | 256,00 |
| 19.05.2025 | 304,85 | 307,00 | 301,90 | 305,50 | -0,41% | 309,00 |
| 16.05.2025 | 301,50 | 307,90 | 301,35 | 306,75 | 1,52% | 155,00 |
| 15.05.2025 | 292,95 | 302,70 | 291,95 | 302,15 | 2,41% | 224,00 |
| 14.05.2025 | 297,55 | 299,00 | 290,85 | 295,05 | -0,84% | 499,00 |
| 13.05.2025 | 297,45 | 301,30 | 296,65 | 297,55 | -0,35% | 364,00 |
| 12.05.2025 | 304,00 | 314,50 | 293,10 | 298,60 | -0,65% | 952,00 |
| 09.05.2025 | 303,25 | 304,80 | 297,75 | 300,55 | -0,35% | 417,00 |
| 08.05.2025 | 302,20 | 306,10 | 299,85 | 301,60 | 0,42% | 785,00 |
| 07.05.2025 | 300,65 | 302,20 | 296,70 | 300,35 | 0,86% | 156,00 |
| 06.05.2025 | 295,85 | 298,60 | 292,60 | 297,80 | 0,46% | 265,00 |
| 05.05.2025 | 291,80 | 297,90 | 288,25 | 296,45 | 1,18% | 661,00 |
| 02.05.2025 | 287,00 | 294,00 | 283,15 | 293,00 | 3,63% | 699,00 |
| 30.04.2025 | 278,30 | 282,80 | 274,65 | 282,75 | 1,62% | 698,00 |
| 29.04.2025 | 284,80 | 287,50 | 276,00 | 278,25 | -1,83% | 379,00 |
| 28.04.2025 | 281,90 | 286,80 | 281,10 | 283,45 | -0,05% | 354,00 |
| 25.04.2025 | 293,20 | 295,00 | 275,85 | 283,60 | -2,76% | 1.375,00 |
| 24.04.2025 | 291,20 | 294,35 | 287,40 | 291,65 | -0,58% | 746,00 |
| 23.04.2025 | 294,35 | 298,70 | 290,40 | 293,35 | 1,24% | 998,00 |
| 22.04.2025 | 281,95 | 290,40 | 280,00 | 289,75 | -0,02% | 1.090,00 |
| 17.04.2025 | 295,25 | 302,10 | 287,70 | 289,80 | -0,74% | 313,00 |
| 16.04.2025 | 292,45 | 297,90 | 289,90 | 291,95 | -1,73% | 410,00 |
| 15.04.2025 | 301,65 | 307,10 | 296,80 | 297,10 | -1,80% | 1.037,00 |
| 14.04.2025 | 295,00 | 304,70 | 294,35 | 302,55 | 2,58% | 901,00 |