240,850€
0,46%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 230,50 | 240,20 | 230,00 | 239,75 | 4,17% | 533,00 |
| 21.10.2026 | 231,65 | 231,65 | 227,95 | 230,15 | 0,07% | 171,00 |
| 20.10.2026 | 225,55 | 232,85 | 225,00 | 230,00 | 2,04% | 119,00 |
| 19.10.2026 | 226,10 | 226,70 | 222,80 | 225,40 | -0,35% | 89,00 |
| 16.10.2026 | 223,10 | 226,85 | 222,00 | 226,20 | 1,39% | 2,00 |
| 15.10.2026 | 212,85 | 225,45 | 212,30 | 223,10 | 4,91% | 275,00 |
| 14.10.2026 | 208,15 | 214,30 | 207,80 | 212,65 | 1,48% | 67,00 |
| 13.10.2026 | 209,90 | 211,90 | 207,35 | 209,55 | -0,12% | 80,00 |
| 12.10.2026 | 208,30 | 210,15 | 207,80 | 209,80 | 0,82% | 121,00 |
| 09.10.2026 | 208,65 | 210,80 | 207,15 | 208,10 | -0,41% | 103,00 |
| 08.10.2026 | 202,30 | 209,30 | 201,65 | 208,95 | 2,88% | 432,00 |
| 07.10.2026 | 204,40 | 207,10 | 202,30 | 203,10 | -0,39% | 162,00 |
| 06.10.2026 | 202,85 | 204,70 | 200,18 | 203,90 | 0,74% | 13,00 |
| 05.10.2026 | 201,85 | 202,90 | 199,43 | 202,40 | 0,97% | 87,00 |
| 02.10.2026 | 206,65 | 207,30 | 200,30 | 200,45 | -3,05% | 21,00 |
| 01.10.2026 | 202,40 | 207,75 | 200,30 | 206,75 | 2,38% | 51,00 |
| 30.09.2026 | 201,50 | 202,40 | 199,48 | 201,95 | 0,37% | 62,00 |
| 29.09.2026 | 201,70 | 202,90 | 198,65 | 201,20 | -0,49% | 30,00 |
| 28.09.2026 | 201,40 | 205,35 | 199,83 | 202,20 | -0,12% | 172,00 |
| 25.09.2026 | 199,95 | 203,75 | 198,43 | 202,45 | 1,45% | - |
| 24.09.2026 | 201,30 | 204,55 | 198,93 | 199,55 | -0,99% | 52,00 |
| 23.09.2026 | 201,90 | 203,20 | 200,20 | 201,55 | -0,17% | 63,00 |
| 22.09.2026 | 206,30 | 208,85 | 198,45 | 201,90 | -2,63% | 98,00 |
| 21.09.2026 | 209,60 | 210,20 | 207,00 | 207,35 | -0,86% | 174,00 |
| 18.09.2026 | 210,60 | 210,95 | 208,45 | 209,15 | -0,59% | 79,00 |
| 17.09.2026 | 213,95 | 214,55 | 209,00 | 210,40 | -0,02% | 122,00 |
| 16.09.2026 | 215,20 | 215,70 | 210,00 | 210,45 | -3,90% | 40,00 |
| 15.09.2026 | 219,05 | 220,65 | 216,30 | 219,00 | -0,30% | 19,00 |
| 14.09.2026 | 207,60 | 219,80 | 207,60 | 219,65 | 5,68% | 89,00 |
| 11.09.2026 | 210,30 | 212,00 | 207,10 | 207,85 | -0,76% | 44,00 |
| 10.09.2026 | 210,80 | 213,00 | 209,05 | 209,45 | -0,29% | 111,00 |
| 09.09.2026 | 216,30 | 218,80 | 209,30 | 210,05 | -3,34% | 210,00 |
| 08.09.2026 | 225,55 | 225,85 | 216,40 | 217,30 | -3,21% | - |
| 07.09.2026 | 225,30 | 226,20 | 223,50 | 224,50 | -0,75% | 30,00 |
| 04.09.2026 | 229,20 | 230,50 | 225,85 | 226,20 | -1,37% | 126,00 |
| 03.09.2026 | 228,40 | 233,15 | 227,00 | 229,35 | 0,66% | 61,00 |
| 02.09.2026 | 226,20 | 229,50 | 225,65 | 227,85 | 0,91% | 14,00 |
| 01.09.2026 | 226,15 | 230,00 | 223,60 | 225,80 | -0,09% | 933,00 |
| 31.08.2026 | 229,20 | 230,50 | 225,25 | 226,00 | -2,38% | 75,00 |
| 28.08.2026 | 223,50 | 231,95 | 222,50 | 231,50 | 3,65% | 52,00 |
| 27.08.2026 | 227,65 | 228,50 | 222,80 | 223,35 | -3,23% | 69,00 |
| 26.08.2026 | 230,10 | 233,45 | 228,25 | 230,80 | 0,65% | 27,00 |
| 25.08.2026 | 233,45 | 234,90 | 228,90 | 229,30 | -1,67% | 60,00 |
| 24.08.2026 | 225,80 | 233,20 | 225,45 | 233,20 | 3,39% | 100,00 |
| 21.08.2026 | 222,20 | 226,15 | 220,60 | 225,55 | 1,46% | 50,00 |
| 20.08.2026 | 220,50 | 224,40 | 218,15 | 222,30 | 0,79% | 16,00 |
| 19.08.2026 | 214,15 | 223,10 | 213,70 | 220,55 | 1,75% | 1,00 |
| 18.08.2026 | 213,85 | 220,50 | 212,70 | 216,75 | 1,52% | 338,00 |
| 17.08.2026 | 215,20 | 218,55 | 213,25 | 213,50 | -1,82% | 188,00 |
| 14.08.2026 | 219,65 | 219,80 | 216,00 | 217,45 | -1,09% | 7,00 |
| 13.08.2026 | 221,80 | 223,10 | 216,95 | 219,85 | -0,77% | 57,00 |
| 12.08.2026 | 219,70 | 221,95 | 216,35 | 221,55 | 0,48% | 102,00 |
| 11.08.2026 | 218,90 | 222,00 | 216,00 | 220,50 | 1,01% | 106,00 |
| 10.08.2026 | 215,80 | 218,80 | 212,90 | 218,30 | 1,80% | 163,00 |
| 07.08.2026 | 218,10 | 219,50 | 212,50 | 214,45 | -1,72% | 110,00 |
| 06.08.2026 | 217,90 | 219,25 | 214,80 | 218,20 | 0,55% | 61,00 |
| 05.08.2026 | 215,80 | 218,25 | 214,45 | 217,00 | 1,59% | 57,00 |
| 04.08.2026 | 215,75 | 218,50 | 209,10 | 213,60 | -1,13% | 43,00 |
| 03.08.2026 | 217,45 | 221,70 | 214,00 | 216,05 | -0,05% | 97,00 |
| 31.07.2026 | 223,00 | 223,25 | 208,90 | 216,15 | -2,19% | 32,00 |
| 30.07.2026 | 234,90 | 235,85 | 220,35 | 221,00 | -5,66% | 59,00 |
| 29.07.2026 | 232,45 | 236,95 | 229,10 | 234,25 | 0,88% | 27,00 |
| 28.07.2026 | 222,85 | 232,25 | 222,60 | 232,20 | 3,96% | 143,00 |
| 27.07.2026 | 219,00 | 224,30 | 216,75 | 223,35 | 3,35% | 24,00 |
| 24.07.2026 | 212,85 | 216,80 | 212,30 | 216,10 | 1,53% | 9,00 |
| 23.07.2026 | 211,75 | 214,35 | 210,75 | 212,85 | 0,14% | 99,00 |
| 22.07.2026 | 217,50 | 218,80 | 211,50 | 212,55 | -2,34% | 277,00 |
| 21.07.2026 | 222,70 | 223,40 | 216,70 | 217,65 | -2,11% | 117,00 |
| 20.07.2026 | 221,60 | 223,70 | 219,55 | 222,35 | -0,13% | 56,00 |
| 17.07.2026 | 222,10 | 229,20 | 220,60 | 222,65 | 0,25% | 131,00 |
| 16.07.2026 | 216,15 | 223,50 | 214,90 | 222,10 | 1,83% | 21,00 |
| 15.07.2026 | 222,65 | 225,90 | 217,25 | 218,10 | -1,98% | 125,00 |
| 14.07.2026 | 229,05 | 229,20 | 222,45 | 222,50 | -2,52% | 51,00 |
| 13.07.2026 | 221,10 | 228,55 | 221,05 | 228,25 | 2,93% | 204,00 |
| 10.07.2026 | 221,80 | 223,90 | 219,50 | 221,75 | 0,18% | 156,00 |
| 09.07.2026 | 225,65 | 225,65 | 212,60 | 221,35 | -1,23% | 771,00 |
| 08.07.2026 | 223,75 | 225,25 | 220,20 | 224,10 | 0,47% | 126,00 |
| 07.07.2026 | 218,45 | 224,35 | 218,45 | 223,05 | 1,90% | 119,00 |
| 06.07.2026 | 221,05 | 222,30 | 216,50 | 218,90 | -0,91% | 253,00 |
| 03.07.2026 | 220,90 | 221,70 | 219,40 | 220,90 | 0,41% | 133,00 |
| 02.07.2026 | 209,90 | 220,50 | 208,80 | 220,00 | 3,24% | 239,00 |
| 01.07.2026 | 200,63 | 214,55 | 200,43 | 213,10 | 5,60% | 188,00 |
| 30.06.2026 | 199,30 | 201,80 | 197,05 | 201,80 | 1,74% | 229,00 |
| 29.06.2026 | 198,63 | 201,20 | 195,50 | 198,35 | 0,20% | 192,00 |
| 26.06.2026 | 193,50 | 198,50 | 192,50 | 197,95 | 2,45% | 39,00 |
| 25.06.2026 | 194,20 | 196,02 | 191,70 | 193,23 | -0,67% | 47,00 |
| 24.06.2026 | 189,68 | 195,50 | 188,70 | 194,52 | 2,21% | 163,00 |
| 23.06.2026 | 182,48 | 191,33 | 180,65 | 190,33 | 3,96% | 172,00 |
| 22.06.2026 | 186,58 | 188,80 | 182,20 | 183,08 | -1,65% | 27,00 |
| 19.06.2026 | 186,75 | 187,65 | 185,90 | 186,15 | -0,53% | 7,00 |
| 18.06.2026 | 188,50 | 189,30 | 184,23 | 187,15 | -0,53% | 62,00 |
| 17.06.2026 | 185,98 | 193,60 | 185,75 | 188,15 | 1,59% | - |
| 16.06.2026 | 186,33 | 187,80 | 184,25 | 185,20 | -0,15% | 107,00 |
| 15.06.2026 | 190,18 | 191,10 | 184,90 | 185,48 | -2,21% | 138,00 |
| 12.06.2026 | 191,18 | 192,45 | 187,95 | 189,68 | -1,79% | 25,00 |
| 11.06.2026 | 193,27 | 195,63 | 191,68 | 193,13 | -0,30% | 50,00 |
| 10.06.2026 | 187,75 | 195,13 | 185,93 | 193,70 | 3,07% | - |
| 09.06.2026 | 186,25 | 190,15 | 183,68 | 187,93 | 1,98% | 234,00 |
| 08.06.2026 | 186,75 | 189,95 | 183,63 | 184,27 | -1,58% | 130,00 |
| 05.06.2026 | 181,00 | 187,60 | 180,15 | 187,23 | 3,84% | 72,00 |