307,000€
1,12%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 304,75 | 309,80 | 302,90 | 307,50 | 1,28% | 2,00 |
| 05.02.2025 | 298,30 | 303,60 | 298,30 | 303,60 | 1,85% | 4,00 |
| 04.02.2025 | 298,10 | 298,10 | 298,10 | 298,10 | 2,69% | - |
| 03.02.2025 | 290,30 | 290,30 | 290,30 | 290,30 | 2,04% | - |
| 31.01.2025 | 282,60 | 284,50 | 282,60 | 284,50 | -0,63% | 5,00 |
| 30.01.2025 | 281,40 | 286,30 | 281,40 | 286,30 | 2,62% | 75,00 |
| 29.01.2025 | 279,90 | 279,90 | 279,00 | 279,00 | -1,06% | 10,00 |
| 28.01.2025 | 282,00 | 282,00 | 282,00 | 282,00 | -0,49% | - |
| 27.01.2025 | 273,40 | 283,40 | 266,00 | 283,40 | 3,85% | 29,00 |
| 24.01.2025 | 275,00 | 275,00 | 272,90 | 272,90 | -2,71% | 18,00 |
| 23.01.2025 | 280,50 | 280,50 | 280,50 | 280,50 | -1,72% | - |
| 22.01.2025 | 284,10 | 285,40 | 284,10 | 285,40 | 0,85% | 75,00 |
| 21.01.2025 | 283,00 | 283,00 | 283,00 | 283,00 | -0,53% | - |
| 20.01.2025 | 284,50 | 284,50 | 284,50 | 284,50 | -0,59% | - |
| 17.01.2025 | 286,20 | 286,20 | 286,20 | 286,20 | -0,17% | - |
| 16.01.2025 | 280,80 | 286,70 | 280,80 | 286,70 | 2,61% | 17,00 |
| 15.01.2025 | 279,40 | 279,40 | 279,40 | 279,40 | 0,58% | - |
| 14.01.2025 | 277,80 | 277,80 | 277,80 | 277,80 | -1,38% | - |
| 13.01.2025 | 278,90 | 281,70 | 278,90 | 281,70 | 2,18% | 15,00 |
| 10.01.2025 | 275,70 | 275,70 | 275,70 | 275,70 | -0,83% | - |
| 09.01.2025 | 275,60 | 278,00 | 275,60 | 278,00 | 2,51% | 75,00 |
| 08.01.2025 | 271,20 | 271,20 | 271,20 | 271,20 | 2,61% | 19,00 |
| 07.01.2025 | 264,30 | 264,30 | 264,30 | 264,30 | -2,33% | - |
| 06.01.2025 | 270,60 | 270,60 | 270,60 | 270,60 | 1,23% | - |
| 03.01.2025 | 267,30 | 267,30 | 267,30 | 267,30 | -1,40% | - |
| 02.01.2025 | 273,20 | 273,20 | 271,10 | 271,10 | -0,70% | 10,00 |
| 30.12.2024 | 273,00 | 273,00 | 273,00 | 273,00 | -0,66% | - |
| 27.12.2024 | 275,20 | 275,20 | 274,80 | 274,80 | 1,55% | 7,00 |
| 23.12.2024 | 270,60 | 270,60 | 270,60 | 270,60 | 1,20% | - |
| 20.12.2024 | 267,40 | 267,40 | 267,40 | 267,40 | -0,34% | - |
| 19.12.2024 | 266,90 | 268,30 | 266,90 | 268,30 | -0,15% | 9,00 |
| 18.12.2024 | 268,00 | 268,70 | 268,00 | 268,70 | -1,21% | 20,00 |
| 17.12.2024 | 272,00 | 272,00 | 272,00 | 272,00 | -0,84% | 5,00 |
| 16.12.2024 | 269,40 | 274,30 | 269,40 | 274,30 | 2,50% | 29,00 |
| 13.12.2024 | 267,60 | 267,60 | 267,60 | 267,60 | -1,18% | - |
| 12.12.2024 | 268,10 | 271,60 | 268,10 | 270,80 | 0,93% | 66,00 |
| 11.12.2024 | 268,30 | 268,30 | 268,30 | 268,30 | -1,00% | - |
| 10.12.2024 | 271,00 | 271,00 | 271,00 | 271,00 | -1,45% | 17,00 |
| 09.12.2024 | 279,90 | 279,90 | 275,00 | 275,00 | -3,68% | 19,00 |
| 06.12.2024 | 285,50 | 285,50 | 285,50 | 285,50 | -1,65% | - |
| 05.12.2024 | 290,30 | 290,30 | 290,30 | 290,30 | -0,99% | - |
| 04.12.2024 | 293,10 | 293,20 | 293,10 | 293,20 | -0,64% | 32,00 |
| 03.12.2024 | 295,10 | 295,10 | 295,10 | 295,10 | 0,10% | 4,00 |
| 02.12.2024 | 294,80 | 294,80 | 294,80 | 294,80 | -0,64% | - |
| 29.11.2024 | 296,70 | 296,70 | 296,70 | 296,70 | -1,59% | - |
| 28.11.2024 | 297,40 | 301,50 | 297,40 | 301,50 | 1,52% | 130,00 |
| 27.11.2024 | 297,00 | 297,00 | 297,00 | 297,00 | 2,06% | - |
| 26.11.2024 | 291,00 | 291,00 | 291,00 | 291,00 | -0,78% | - |
| 25.11.2024 | 294,00 | 294,00 | 293,30 | 293,30 | 0,72% | 57,00 |
| 22.11.2024 | 287,40 | 291,20 | 287,40 | 291,20 | 0,87% | 15,00 |
| 21.11.2024 | 280,35 | 288,70 | 277,25 | 288,70 | 4,91% | 20,00 |
| 20.11.2024 | 275,20 | 275,20 | 275,20 | 275,20 | 0,26% | - |
| 19.11.2024 | 275,90 | 277,70 | 274,50 | 274,50 | -1,40% | 5,00 |
| 18.11.2024 | 278,40 | 278,40 | 278,40 | 278,40 | -0,93% | - |
| 15.11.2024 | 277,10 | 281,00 | 277,10 | 281,00 | -0,11% | 10,00 |
| 14.11.2024 | 281,30 | 281,30 | 281,30 | 281,30 | -0,42% | - |
| 13.11.2024 | 276,40 | 282,50 | 276,40 | 282,50 | 1,62% | 10,00 |
| 12.11.2024 | 273,70 | 278,00 | 273,70 | 278,00 | -0,93% | 5,00 |
| 11.11.2024 | 273,90 | 280,60 | 273,90 | 280,60 | 3,54% | 12,00 |
| 08.11.2024 | 268,20 | 271,00 | 268,20 | 271,00 | -0,11% | 20,00 |
| 07.11.2024 | 269,20 | 271,30 | 269,20 | 271,30 | 1,50% | 11,00 |
| 06.11.2024 | 264,70 | 267,30 | 264,70 | 267,30 | 4,29% | 10,00 |
| 05.11.2024 | 257,70 | 257,70 | 256,30 | 256,30 | 0,04% | - |
| 04.11.2024 | 256,50 | 256,50 | 256,20 | 256,20 | -0,50% | 100,00 |
| 01.11.2024 | 257,50 | 257,50 | 257,50 | 257,50 | -0,92% | - |
| 31.10.2024 | 259,90 | 259,90 | 259,90 | 259,90 | -0,95% | - |
| 30.10.2024 | 262,40 | 262,40 | 262,40 | 262,40 | -1,54% | - |
| 29.10.2024 | 263,30 | 266,50 | 262,90 | 266,50 | 1,95% | 74,00 |
| 28.10.2024 | 261,40 | 261,40 | 261,40 | 261,40 | -1,13% | - |
| 25.10.2024 | 264,40 | 264,40 | 264,40 | 264,40 | -0,86% | - |
| 24.10.2024 | 266,70 | 266,70 | 266,70 | 266,70 | 0,79% | - |
| 23.10.2024 | 264,60 | 264,60 | 264,60 | 264,60 | 0,11% | - |
| 22.10.2024 | 266,00 | 266,00 | 264,30 | 264,30 | -0,23% | 28,00 |
| 21.10.2024 | 264,90 | 264,90 | 264,90 | 264,90 | -0,71% | - |
| 18.10.2024 | 266,80 | 266,80 | 266,80 | 266,80 | -1,19% | - |
| 17.10.2024 | 265,20 | 270,00 | 265,20 | 270,00 | 2,74% | 130,00 |
| 16.10.2024 | 262,80 | 262,80 | 262,80 | 262,80 | -1,24% | - |
| 15.10.2024 | 264,60 | 266,10 | 264,60 | 266,10 | 0,38% | 6,00 |
| 14.10.2024 | 264,80 | 265,40 | 264,80 | 265,10 | 2,00% | 9,00 |
| 11.10.2024 | 259,90 | 259,90 | 259,90 | 259,90 | -2,84% | - |
| 10.10.2024 | 268,10 | 268,10 | 267,50 | 267,50 | 0,83% | 10,00 |
| 09.10.2024 | 265,50 | 265,50 | 265,30 | 265,30 | -1,23% | - |
| 08.10.2024 | 259,80 | 268,60 | 259,80 | 268,60 | 3,11% | 9,00 |
| 07.10.2024 | 262,50 | 262,50 | 260,50 | 260,50 | -0,53% | 15,00 |
| 04.10.2024 | 258,00 | 261,90 | 258,00 | 261,90 | 1,67% | 105,00 |
| 03.10.2024 | 257,60 | 257,60 | 257,60 | 257,60 | 0,19% | - |
| 02.10.2024 | 257,10 | 257,10 | 257,10 | 257,10 | -0,81% | - |
| 01.10.2024 | 251,20 | 259,20 | 251,20 | 259,20 | 4,14% | 30,00 |
| 30.09.2024 | 248,90 | 248,90 | 248,90 | 248,90 | 0,48% | - |
| 27.09.2024 | 247,70 | 250,70 | 247,70 | 247,70 | -0,84% | 35,00 |
| 26.09.2024 | 251,30 | 251,30 | 249,80 | 249,80 | 0,69% | 3,00 |
| 25.09.2024 | 247,90 | 248,10 | 247,90 | 248,10 | -1,70% | 2,00 |
| 24.09.2024 | 252,40 | 252,40 | 252,40 | 252,40 | -0,24% | - |
| 23.09.2024 | 246,30 | 253,00 | 246,30 | 253,00 | 1,20% | 139,00 |
| 20.09.2024 | 253,80 | 253,80 | 250,00 | 250,00 | -5,66% | 96,00 |
| 19.09.2024 | 261,60 | 265,00 | 261,60 | 265,00 | 0,04% | 100,00 |
| 18.09.2024 | 264,90 | 264,90 | 264,90 | 264,90 | -0,75% | - |
| 17.09.2024 | 267,80 | 268,90 | 266,90 | 266,90 | -1,59% | 15,00 |
| 16.09.2024 | 268,50 | 271,20 | 268,50 | 271,20 | 0,93% | 16,00 |
| 13.09.2024 | 266,30 | 268,70 | 266,30 | 268,70 | 0,45% | 5,00 |