169,325€
3,66%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 164,43 | 170,00 | 163,75 | 167,93 | 2,80% | 225,00 |
| 13.05.2026 | 168,23 | 170,10 | 163,27 | 163,35 | -2,71% | 526,00 |
| 12.05.2026 | 168,70 | 172,85 | 166,93 | 167,90 | -0,30% | 58,00 |
| 11.05.2026 | 168,83 | 169,93 | 165,98 | 168,40 | 0,19% | 96,00 |
| 08.05.2026 | 172,20 | 172,95 | 166,93 | 168,08 | -2,52% | 435,00 |
| 07.05.2026 | 167,85 | 172,48 | 165,60 | 172,43 | 1,71% | 82,00 |
| 06.05.2026 | 175,80 | 178,95 | 169,27 | 169,52 | -3,73% | 814,00 |
| 05.05.2026 | 177,55 | 178,45 | 175,05 | 176,10 | -0,20% | 114,00 |
| 04.05.2026 | 177,60 | 180,25 | 175,95 | 176,45 | 0,51% | 324,00 |
| 30.04.2026 | 180,45 | 182,95 | 172,60 | 175,55 | -2,98% | 408,00 |
| 29.04.2026 | 182,85 | 183,40 | 179,85 | 180,95 | -0,73% | 54,00 |
| 28.04.2026 | 183,75 | 185,50 | 179,23 | 182,27 | -0,74% | 201,00 |
| 27.04.2026 | 183,33 | 184,55 | 182,10 | 183,63 | -0,11% | 51,00 |
| 24.04.2026 | 187,70 | 187,77 | 182,60 | 183,83 | -1,68% | 127,00 |
| 23.04.2026 | 187,80 | 188,80 | 186,13 | 186,98 | -0,68% | 29,00 |
| 22.04.2026 | 191,93 | 193,52 | 186,50 | 188,25 | -1,68% | 659,00 |
| 21.04.2026 | 190,00 | 192,05 | 189,25 | 191,48 | 1,36% | 14,00 |
| 20.04.2026 | 188,15 | 189,63 | 186,90 | 188,90 | 0,44% | 40,00 |
| 17.04.2026 | 190,63 | 191,80 | 187,43 | 188,08 | -1,21% | 135,00 |
| 16.04.2026 | 189,20 | 191,68 | 188,55 | 190,38 | 0,74% | 31,00 |
| 15.04.2026 | 186,38 | 190,18 | 185,70 | 188,98 | 1,31% | 127,00 |
| 14.04.2026 | 188,75 | 189,08 | 186,25 | 186,52 | -1,35% | 136,00 |
| 13.04.2026 | 181,55 | 190,38 | 179,70 | 189,08 | 4,03% | 65,00 |
| 10.04.2026 | 186,63 | 186,88 | 176,02 | 181,75 | -3,12% | 143,00 |
| 09.04.2026 | 189,08 | 190,27 | 185,75 | 187,60 | -0,57% | 20,00 |
| 08.04.2026 | 190,52 | 191,55 | 185,55 | 188,68 | 0,15% | 169,00 |
| 07.04.2026 | 189,63 | 190,80 | 187,85 | 188,40 | -0,07% | 125,00 |
| 02.04.2026 | 185,95 | 191,48 | 185,40 | 188,52 | 0,32% | 12,00 |
| 01.04.2026 | 187,60 | 189,30 | 185,65 | 187,93 | 0,31% | 361,00 |
| 31.03.2026 | 189,95 | 190,63 | 185,85 | 187,35 | -0,93% | 98,00 |
| 30.03.2026 | 180,23 | 189,55 | 179,05 | 189,10 | 5,52% | 98,00 |
| 27.03.2026 | 182,73 | 183,90 | 178,83 | 179,20 | -1,74% | 33,00 |
| 26.03.2026 | 184,05 | 187,85 | 182,18 | 182,38 | -1,58% | 6,00 |
| 25.03.2026 | 187,15 | 188,85 | 183,33 | 185,30 | -0,84% | 265,00 |
| 24.03.2026 | 187,02 | 190,33 | 185,55 | 186,88 | -0,36% | 195,00 |
| 23.03.2026 | 184,50 | 190,35 | 183,90 | 187,55 | 1,09% | 72,00 |
| 20.03.2026 | 181,10 | 186,65 | 180,15 | 185,52 | 2,33% | 34,00 |
| 19.03.2026 | 183,00 | 184,63 | 180,08 | 181,30 | -0,98% | 164,00 |
| 18.03.2026 | 182,27 | 183,18 | 177,73 | 183,10 | 0,88% | 44,00 |
| 17.03.2026 | 183,63 | 187,15 | 179,18 | 181,50 | -1,44% | 132,00 |
| 16.03.2026 | 183,18 | 184,63 | 181,38 | 184,15 | 2,63% | 54,00 |
| 13.03.2026 | 177,52 | 181,33 | 177,13 | 179,43 | 1,14% | 225,00 |
| 12.03.2026 | 180,23 | 183,70 | 176,77 | 177,40 | -2,69% | 80,00 |
| 11.03.2026 | 182,40 | 186,77 | 181,50 | 182,30 | -0,40% | - |
| 10.03.2026 | 186,95 | 188,25 | 180,85 | 183,02 | -2,45% | 133,00 |
| 09.03.2026 | 194,02 | 195,80 | 185,88 | 187,63 | -4,61% | 192,00 |
| 06.03.2026 | 197,55 | 197,88 | 194,38 | 196,70 | -0,41% | 140,00 |
| 05.03.2026 | 193,13 | 198,58 | 191,95 | 197,50 | 1,71% | 1,00 |
| 04.03.2026 | 193,08 | 196,38 | 192,23 | 194,18 | -0,03% | 106,00 |
| 03.03.2026 | 194,77 | 197,95 | 191,38 | 194,23 | -1,09% | 26,00 |
| 02.03.2026 | 192,18 | 197,25 | 191,60 | 196,38 | 1,51% | 303,00 |
| 27.02.2026 | 190,98 | 195,13 | 189,35 | 193,45 | 1,38% | 220,00 |
| 26.02.2026 | 184,15 | 190,93 | 183,90 | 190,83 | 3,40% | 152,00 |
| 25.02.2026 | 182,95 | 184,90 | 179,63 | 184,55 | 0,61% | 1.071,00 |
| 24.02.2026 | 182,25 | 183,43 | 177,85 | 183,43 | 1,47% | 167,00 |
| 23.02.2026 | 182,05 | 184,38 | 180,75 | 180,77 | -1,73% | 82,00 |
| 20.02.2026 | 186,00 | 187,15 | 182,02 | 183,95 | -0,11% | 336,00 |
| 19.02.2026 | 181,95 | 184,48 | 180,35 | 184,15 | 1,90% | 67,00 |
| 18.02.2026 | 180,77 | 182,55 | 178,10 | 180,73 | 0,15% | 965,00 |
| 17.02.2026 | 175,85 | 182,30 | 174,80 | 180,45 | 2,69% | 201,00 |
| 16.02.2026 | 175,13 | 177,95 | 172,00 | 175,73 | -1,33% | 567,00 |
| 13.02.2026 | 172,63 | 178,33 | 171,30 | 178,10 | 2,75% | 315,00 |
| 12.02.2026 | 174,05 | 175,50 | 164,20 | 173,33 | 0,12% | 1.693,00 |
| 11.02.2026 | 178,80 | 180,10 | 171,80 | 173,13 | -3,85% | 695,00 |
| 10.02.2026 | 183,20 | 188,18 | 176,65 | 180,05 | -1,48% | 1.723,00 |
| 09.02.2026 | 204,05 | 205,20 | 182,30 | 182,75 | -10,85% | 498,00 |
| 06.02.2026 | 205,95 | 207,50 | 202,50 | 205,00 | -0,46% | 21,00 |
| 05.02.2026 | 211,60 | 214,40 | 205,65 | 205,95 | -3,58% | 149,00 |
| 04.02.2026 | 208,90 | 215,65 | 207,90 | 213,60 | 2,03% | 159,00 |
| 03.02.2026 | 208,05 | 211,35 | 205,60 | 209,35 | 0,05% | 287,00 |
| 02.02.2026 | 208,90 | 215,85 | 207,25 | 209,25 | -1,37% | 162,00 |
| 30.01.2026 | 214,65 | 214,90 | 206,40 | 212,15 | 3,56% | 123,00 |
| 29.01.2026 | 202,00 | 207,05 | 202,00 | 204,85 | 0,86% | 38,00 |
| 28.01.2026 | 202,15 | 205,85 | 200,20 | 203,10 | 1,17% | 327,00 |
| 27.01.2026 | 213,15 | 214,10 | 198,05 | 200,75 | -5,60% | 758,00 |
| 26.01.2026 | 212,85 | 216,00 | 211,50 | 212,65 | -0,54% | 121,00 |
| 23.01.2026 | 213,25 | 215,70 | 210,70 | 213,80 | 0,02% | 1.010,00 |
| 22.01.2026 | 214,20 | 215,30 | 210,70 | 213,75 | 0,00% | 230,00 |
| 21.01.2026 | 217,60 | 219,05 | 209,10 | 213,75 | -1,95% | 590,00 |
| 20.01.2026 | 220,25 | 220,25 | 216,90 | 218,00 | 0,35% | 450,00 |
| 19.01.2026 | 220,90 | 221,10 | 217,10 | 217,25 | -2,18% | 1.210,00 |
| 16.01.2026 | 221,50 | 222,80 | 219,35 | 222,10 | 0,63% | 706,00 |
| 15.01.2026 | 220,65 | 223,00 | 219,60 | 220,70 | 0,16% | 143,00 |
| 14.01.2026 | 220,10 | 223,15 | 218,40 | 220,35 | -0,50% | 1.395,00 |
| 13.01.2026 | 226,95 | 227,80 | 221,45 | 221,45 | -1,93% | 4,00 |
| 12.01.2026 | 225,80 | 228,25 | 224,55 | 225,80 | -0,77% | 94,00 |
| 09.01.2026 | 226,95 | 229,20 | 226,50 | 227,55 | 0,35% | 70,00 |
| 08.01.2026 | 221,00 | 228,70 | 220,95 | 226,75 | 2,25% | 116,00 |
| 07.01.2026 | 224,80 | 225,25 | 217,60 | 221,75 | -1,40% | 248,00 |
| 06.01.2026 | 224,30 | 225,75 | 222,05 | 224,90 | -0,04% | 86,00 |
| 05.01.2026 | 219,50 | 226,50 | 218,30 | 225,00 | 2,74% | 260,00 |
| 02.01.2026 | 220,30 | 222,20 | 217,65 | 219,00 | -1,93% | 214,00 |
| 30.12.2025 | 223,30 | 223,35 | 223,25 | 223,30 | 0,09% | - |
| 29.12.2025 | 221,00 | 224,10 | 220,55 | 223,10 | 2,01% | 499,00 |
| 23.12.2025 | 219,30 | 219,85 | 218,00 | 218,70 | -0,46% | - |
| 22.12.2025 | 216,75 | 220,20 | 214,50 | 219,70 | 1,45% | 256,00 |
| 19.12.2025 | 216,55 | 218,90 | 215,05 | 216,55 | 0,09% | 222,00 |
| 18.12.2025 | 213,60 | 216,35 | 213,40 | 216,35 | 1,33% | - |
| 17.12.2025 | 215,15 | 217,05 | 213,20 | 213,50 | -0,51% | 42,00 |
| 16.12.2025 | 217,45 | 218,10 | 211,60 | 214,60 | -1,42% | 227,00 |