312,200€
-1,62%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 310,00 | 316,20 | 297,00 | 312,10 | -1,65% | 1.226,00 |
| 02.04.2025 | 318,25 | 319,90 | 312,70 | 317,35 | -0,30% | 198,00 |
| 01.04.2025 | 318,25 | 324,00 | 315,90 | 318,30 | -0,22% | 858,00 |
| 31.03.2025 | 314,30 | 320,20 | 312,20 | 319,00 | 1,38% | 256,00 |
| 28.03.2025 | 315,85 | 318,70 | 313,85 | 314,65 | -0,62% | 919,00 |
| 27.03.2025 | 313,05 | 316,70 | 311,60 | 316,60 | 1,10% | 604,00 |
| 26.03.2025 | 312,40 | 316,40 | 311,55 | 313,15 | 0,19% | 131,00 |
| 25.03.2025 | 312,55 | 315,50 | 308,70 | 312,55 | -0,13% | 1.354,00 |
| 24.03.2025 | 310,20 | 314,25 | 308,20 | 312,95 | 1,61% | 810,00 |
| 21.03.2025 | 308,50 | 309,70 | 304,80 | 308,00 | -0,26% | 298,00 |
| 20.03.2025 | 300,40 | 309,25 | 300,30 | 308,80 | 3,09% | 540,00 |
| 19.03.2025 | 302,05 | 304,90 | 298,00 | 299,55 | -0,56% | 214,00 |
| 18.03.2025 | 301,30 | 305,15 | 299,35 | 301,25 | 0,00% | 585,00 |
| 17.03.2025 | 298,00 | 302,10 | 295,85 | 301,25 | 0,50% | 1.487,00 |
| 14.03.2025 | 298,90 | 300,60 | 296,00 | 299,75 | 0,72% | 188,00 |
| 13.03.2025 | 298,70 | 303,70 | 296,60 | 297,60 | -0,32% | 365,00 |
| 12.03.2025 | 299,20 | 302,55 | 294,60 | 298,55 | -0,07% | 213,00 |
| 11.03.2025 | 296,95 | 299,90 | 294,40 | 298,75 | 0,67% | 527,00 |
| 10.03.2025 | 297,90 | 299,10 | 293,90 | 296,75 | -0,59% | 183,00 |
| 07.03.2025 | 313,60 | 314,45 | 296,45 | 298,50 | -5,36% | 431,00 |
| 06.03.2025 | 315,45 | 317,00 | 309,40 | 315,40 | -0,17% | 190,00 |
| 05.03.2025 | 318,95 | 319,05 | 312,30 | 315,95 | -0,61% | 95,00 |
| 04.03.2025 | 326,50 | 327,55 | 317,10 | 317,90 | -2,51% | 346,00 |
| 03.03.2025 | 325,30 | 327,05 | 321,35 | 326,10 | 0,03% | 210,00 |
| 28.02.2025 | 317,60 | 326,00 | 317,60 | 326,00 | 1,86% | 436,00 |
| 27.02.2025 | 314,55 | 321,50 | 314,40 | 320,05 | 2,42% | 150,00 |
| 26.02.2025 | 316,95 | 318,10 | 312,45 | 312,50 | -1,08% | 213,00 |
| 25.02.2025 | 313,75 | 317,60 | 312,85 | 315,90 | 0,64% | 255,00 |
| 24.02.2025 | 311,35 | 316,40 | 310,40 | 313,90 | 0,93% | 182,00 |
| 21.02.2025 | 309,85 | 313,50 | 308,30 | 311,00 | 0,40% | 62,00 |
| 20.02.2025 | 313,20 | 315,00 | 307,65 | 309,75 | -1,35% | 72,00 |
| 19.02.2025 | 312,50 | 314,40 | 312,10 | 314,00 | 0,67% | 114,00 |
| 18.02.2025 | 309,20 | 314,00 | 306,90 | 311,90 | 1,05% | 162,00 |
| 17.02.2025 | 308,80 | 309,90 | 306,35 | 308,65 | 0,67% | 171,00 |
| 14.02.2025 | 314,55 | 315,00 | 304,40 | 306,60 | -2,40% | 152,00 |
| 13.02.2025 | 311,75 | 314,60 | 310,90 | 314,15 | 0,54% | 29,00 |
| 12.02.2025 | 310,75 | 312,75 | 307,75 | 312,45 | 0,56% | 193,00 |
| 11.02.2025 | 316,90 | 317,40 | 310,10 | 310,70 | -1,21% | 192,00 |
| 10.02.2025 | 313,05 | 315,70 | 310,65 | 314,50 | 0,75% | 86,00 |
| 07.02.2025 | 308,15 | 313,50 | 305,80 | 312,15 | 1,40% | 220,00 |
| 06.02.2025 | 304,85 | 309,50 | 302,70 | 307,85 | 1,35% | 154,00 |
| 05.02.2025 | 299,65 | 303,85 | 297,40 | 303,75 | 0,91% | 105,00 |
| 04.02.2025 | 297,80 | 301,70 | 294,90 | 301,00 | 0,23% | 144,00 |
| 03.02.2025 | 289,60 | 300,60 | 288,10 | 300,30 | 3,09% | 683,00 |
| 31.01.2025 | 288,00 | 296,25 | 283,60 | 291,30 | 1,36% | 204,00 |
| 30.01.2025 | 283,20 | 287,80 | 278,90 | 287,40 | 1,61% | 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 |