271,500€
0,91%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 268,55 | 270,10 | 264,05 | 265,85 | -1,04% | 120,00 |
| 04.09.2024 | 265,30 | 269,70 | 264,50 | 268,65 | 0,71% | 175,00 |
| 03.09.2024 | 263,20 | 268,20 | 263,00 | 266,75 | 0,77% | 36,00 |
| 02.09.2024 | 265,05 | 266,40 | 262,90 | 264,70 | -0,04% | 147,00 |
| 30.08.2024 | 263,35 | 266,20 | 261,60 | 264,80 | 0,59% | 166,00 |
| 29.08.2024 | 263,50 | 265,40 | 261,80 | 263,25 | 0,44% | 115,00 |
| 28.08.2024 | 260,45 | 264,15 | 260,10 | 262,10 | 1,06% | 142,00 |
| 27.08.2024 | 257,10 | 260,30 | 256,10 | 259,35 | 1,01% | 32,00 |
| 26.08.2024 | 257,35 | 259,50 | 256,30 | 256,75 | -0,08% | 77,00 |
| 23.08.2024 | 262,80 | 264,50 | 256,05 | 256,95 | -2,10% | 278,00 |
| 22.08.2024 | 259,80 | 270,90 | 259,50 | 262,45 | 1,18% | 634,00 |
| 21.08.2024 | 259,35 | 260,90 | 257,90 | 259,40 | 0,10% | 43,00 |
| 20.08.2024 | 258,70 | 260,30 | 257,75 | 259,15 | 0,31% | 124,00 |
| 19.08.2024 | 258,20 | 260,30 | 257,30 | 258,35 | -0,02% | 100,00 |
| 16.08.2024 | 259,65 | 262,00 | 258,10 | 258,40 | -0,21% | 177,00 |
| 15.08.2024 | 259,20 | 261,80 | 257,85 | 258,95 | 0,15% | 170,00 |
| 14.08.2024 | 256,05 | 259,00 | 254,25 | 258,55 | 1,04% | 337,00 |
| 13.08.2024 | 257,95 | 259,10 | 255,50 | 255,90 | -0,52% | 129,00 |
| 12.08.2024 | 259,00 | 260,50 | 257,05 | 257,25 | -0,52% | 73,00 |
| 09.08.2024 | 259,15 | 261,20 | 257,45 | 258,60 | -0,17% | 205,00 |
| 08.08.2024 | 257,25 | 260,75 | 256,10 | 259,05 | 0,64% | 119,00 |
| 07.08.2024 | 259,50 | 262,35 | 257,40 | 257,40 | -0,04% | 207,00 |
| 06.08.2024 | 256,35 | 260,45 | 254,90 | 257,50 | 1,24% | 365,00 |
| 05.08.2024 | 260,20 | 261,70 | 251,30 | 254,35 | -3,23% | 899,00 |