215,850€
0,72%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 211,80 | 211,80 | 211,80 | 211,80 | -1,17% | - |
| 06.11.2025 | 214,30 | 214,30 | 214,30 | 214,30 | -1,65% | - |
| 05.11.2025 | 217,90 | 217,90 | 217,90 | 217,90 | 0,46% | - |
| 04.11.2025 | 210,00 | 216,90 | 209,00 | 216,90 | 0,46% | 19,00 |
| 03.11.2025 | 214,80 | 215,90 | 214,80 | 215,90 | 1,65% | 10,00 |
| 31.10.2025 | 219,00 | 219,00 | 212,40 | 212,40 | -5,26% | 88,00 |
| 30.10.2025 | 224,30 | 224,30 | 224,20 | 224,20 | -2,14% | 10,00 |
| 29.10.2025 | 229,10 | 229,10 | 229,10 | 229,10 | -5,68% | - |
| 28.10.2025 | 238,10 | 242,90 | 238,10 | 242,90 | 0,79% | 4,00 |
| 27.10.2025 | 241,00 | 241,00 | 241,00 | 241,00 | -0,58% | - |
| 24.10.2025 | 242,40 | 242,40 | 242,40 | 242,40 | -0,16% | - |
| 23.10.2025 | 242,80 | 242,80 | 242,80 | 242,80 | 1,42% | - |
| 22.10.2025 | 239,10 | 239,40 | 239,10 | 239,40 | -0,95% | 35,00 |
| 21.10.2025 | 238,90 | 241,70 | 238,90 | 241,70 | -0,17% | 19,00 |
| 20.10.2025 | 239,40 | 242,10 | 239,40 | 242,10 | 0,17% | 3,00 |
| 17.10.2025 | 237,10 | 241,70 | 237,10 | 241,70 | -1,47% | 4,00 |
| 16.10.2025 | 252,70 | 252,70 | 245,30 | 245,30 | -5,83% | 10,00 |
| 15.10.2025 | 260,50 | 260,50 | 260,50 | 260,50 | 2,12% | - |
| 14.10.2025 | 255,10 | 255,10 | 255,10 | 255,10 | -3,11% | - |
| 13.10.2025 | 260,00 | 263,30 | 260,00 | 263,30 | 1,27% | 15,00 |
| 10.10.2025 | 260,00 | 260,00 | 260,00 | 260,00 | -0,19% | - |
| 09.10.2025 | 262,60 | 262,60 | 260,50 | 260,50 | -1,88% | 10,00 |
| 08.10.2025 | 265,50 | 268,20 | 265,50 | 265,50 | 0,11% | 75,00 |
| 07.10.2025 | 262,90 | 265,20 | 262,90 | 265,20 | -0,53% | 5,00 |
| 06.10.2025 | 263,90 | 266,60 | 263,90 | 266,60 | 0,87% | 10,00 |
| 03.10.2025 | 262,40 | 264,30 | 262,40 | 264,30 | 1,38% | 5,00 |
| 02.10.2025 | 259,20 | 262,60 | 259,20 | 260,70 | -0,31% | 14,00 |
| 01.10.2025 | 261,50 | 261,50 | 261,50 | 261,50 | -1,43% | - |
| 30.09.2025 | 259,20 | 265,30 | 259,20 | 265,30 | 2,67% | 20,00 |
| 29.09.2025 | 258,40 | 258,40 | 258,40 | 258,40 | 0,00% | - |
| 26.09.2025 | 258,40 | 258,40 | 258,40 | 258,40 | -0,62% | - |
| 25.09.2025 | 258,10 | 260,00 | 258,10 | 260,00 | 0,04% | 100,00 |
| 24.09.2025 | 256,80 | 259,90 | 256,80 | 259,90 | 2,73% | 8,00 |
| 23.09.2025 | 253,00 | 253,00 | 253,00 | 253,00 | -0,32% | - |
| 22.09.2025 | 253,80 | 253,80 | 253,80 | 253,80 | 1,20% | - |
| 19.09.2025 | 250,80 | 250,80 | 250,80 | 250,80 | 1,05% | - |
| 18.09.2025 | 247,50 | 248,20 | 247,50 | 248,20 | 1,51% | 19,00 |
| 17.09.2025 | 244,50 | 244,50 | 244,50 | 244,50 | -0,24% | - |
| 16.09.2025 | 244,60 | 245,10 | 242,70 | 245,10 | -3,66% | 204,00 |
| 15.09.2025 | 252,30 | 254,40 | 252,30 | 254,40 | -1,78% | 30,00 |
| 12.09.2025 | 259,00 | 259,00 | 259,00 | 259,00 | 2,53% | 50,00 |
| 10.09.2025 | 253,90 | 253,90 | 252,60 | 252,60 | 0,52% | 2,00 |
| 08.09.2025 | 255,45 | 255,50 | 251,30 | 251,30 | -1,84% | - |
| 05.09.2025 | 256,00 | 256,00 | 256,00 | 256,00 | -1,31% | - |
| 04.09.2025 | 259,40 | 259,40 | 259,40 | 259,40 | 0,19% | - |
| 03.09.2025 | 258,90 | 258,90 | 258,90 | 258,90 | -0,19% | - |
| 02.09.2025 | 257,40 | 259,40 | 257,40 | 259,40 | 0,78% | 42,00 |
| 01.09.2025 | 257,10 | 257,40 | 256,60 | 257,40 | 0,23% | 121,00 |
| 29.08.2025 | 255,30 | 256,80 | 255,30 | 256,80 | 0,63% | 6,00 |
| 28.08.2025 | 255,20 | 255,20 | 255,20 | 255,20 | -0,74% | - |
| 27.08.2025 | 257,10 | 257,10 | 257,10 | 257,10 | 0,74% | - |
| 26.08.2025 | 255,20 | 255,20 | 255,20 | 255,20 | -0,82% | - |
| 25.08.2025 | 257,30 | 257,30 | 257,30 | 257,30 | -1,83% | - |
| 22.08.2025 | 262,10 | 262,10 | 262,10 | 262,10 | -0,34% | - |
| 21.08.2025 | 258,50 | 263,00 | 258,50 | 263,00 | 2,37% | 98,00 |
| 20.08.2025 | 256,90 | 256,90 | 256,90 | 256,90 | 2,31% | 8,00 |
| 19.08.2025 | 251,10 | 251,10 | 251,10 | 251,10 | 0,88% | - |
| 18.08.2025 | 248,90 | 248,90 | 248,90 | 248,90 | -0,60% | - |
| 15.08.2025 | 250,40 | 250,40 | 250,40 | 250,40 | -0,20% | - |
| 14.08.2025 | 250,70 | 250,90 | 250,70 | 250,90 | 0,64% | 15,00 |
| 13.08.2025 | 247,50 | 249,30 | 247,50 | 249,30 | 0,73% | 3,00 |
| 12.08.2025 | 247,50 | 247,50 | 247,50 | 247,50 | 0,16% | - |
| 11.08.2025 | 246,90 | 247,10 | 246,90 | 247,10 | -0,32% | 20,00 |
| 08.08.2025 | 247,90 | 247,90 | 247,90 | 247,90 | 1,52% | - |
| 07.08.2025 | 244,20 | 244,20 | 244,20 | 244,20 | -0,73% | - |
| 06.08.2025 | 246,00 | 246,00 | 246,00 | 246,00 | -1,01% | - |
| 05.08.2025 | 245,40 | 248,50 | 245,40 | 248,50 | 1,51% | 35,00 |
| 04.08.2025 | 244,80 | 244,80 | 244,80 | 244,80 | -0,08% | - |
| 01.08.2025 | 249,60 | 249,60 | 241,30 | 245,00 | -3,12% | 166,00 |
| 31.07.2025 | 248,60 | 254,50 | 248,60 | 252,90 | 0,84% | 69,00 |
| 30.07.2025 | 250,00 | 253,00 | 248,50 | 250,80 | 0,32% | 278,00 |
| 29.07.2025 | 265,80 | 265,80 | 248,90 | 250,00 | -6,89% | 145,00 |
| 28.07.2025 | 267,70 | 268,50 | 267,70 | 268,50 | 2,48% | 10,00 |
| 25.07.2025 | 262,00 | 262,00 | 262,00 | 262,00 | -0,27% | - |
| 24.07.2025 | 262,70 | 262,70 | 262,70 | 262,70 | -0,98% | - |
| 23.07.2025 | 265,30 | 265,30 | 265,30 | 265,30 | 1,92% | - |
| 22.07.2025 | 262,30 | 262,40 | 260,30 | 260,30 | -2,84% | 40,00 |
| 21.07.2025 | 267,90 | 267,90 | 267,90 | 267,90 | -0,48% | - |
| 18.07.2025 | 269,20 | 269,20 | 269,20 | 269,20 | 1,43% | 22,00 |
| 17.07.2025 | 265,40 | 265,40 | 265,40 | 265,40 | 0,72% | - |
| 16.07.2025 | 263,50 | 263,50 | 263,50 | 263,50 | -2,01% | - |
| 15.07.2025 | 268,90 | 268,90 | 268,90 | 268,90 | 1,51% | - |
| 14.07.2025 | 264,90 | 264,90 | 264,90 | 264,90 | -0,41% | - |
| 11.07.2025 | 266,60 | 269,00 | 266,00 | 266,00 | -0,30% | 712,00 |
| 10.07.2025 | 266,80 | 266,80 | 266,80 | 266,80 | 0,41% | - |
| 09.07.2025 | 266,30 | 269,30 | 265,70 | 265,70 | -0,90% | 89,00 |
| 08.07.2025 | 268,10 | 268,10 | 268,10 | 268,10 | -0,04% | - |
| 07.07.2025 | 268,20 | 268,20 | 268,20 | 268,20 | -0,67% | - |
| 04.07.2025 | 268,20 | 270,00 | 268,00 | 270,00 | 0,41% | 195,00 |
| 03.07.2025 | 266,40 | 268,90 | 266,40 | 268,90 | 1,09% | 30,00 |
| 02.07.2025 | 270,00 | 270,00 | 263,10 | 266,00 | -2,17% | 280,00 |
| 01.07.2025 | 270,00 | 274,80 | 270,00 | 271,90 | -0,18% | 40,00 |
| 30.06.2025 | 270,20 | 272,40 | 270,20 | 272,40 | 0,29% | 24,00 |
| 27.06.2025 | 271,20 | 274,30 | 271,20 | 271,60 | -0,29% | 50,00 |
| 26.06.2025 | 272,50 | 272,50 | 270,20 | 272,40 | -3,40% | 39,00 |
| 25.06.2025 | 282,20 | 282,20 | 282,00 | 282,00 | 1,18% | 18,00 |
| 24.06.2025 | 278,70 | 278,70 | 278,70 | 278,70 | 0,83% | - |
| 23.06.2025 | 276,40 | 276,40 | 276,40 | 276,40 | 0,00% | - |
| 20.06.2025 | 273,80 | 276,40 | 273,80 | 276,40 | 1,10% | 8,00 |
| 19.06.2025 | 275,00 | 275,00 | 273,40 | 273,40 | -0,29% | 6,00 |