248,900€
1,92%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2025 | 274,20 | 274,20 | 274,20 | 274,20 | 0,88% | - |
| 17.06.2025 | 271,80 | 271,80 | 271,80 | 271,80 | -1,45% | - |
| 16.06.2025 | 272,90 | 276,00 | 272,90 | 275,80 | -0,11% | 80,00 |
| 13.06.2025 | 272,20 | 276,10 | 272,20 | 276,10 | 3,02% | 25,00 |
| 12.06.2025 | 269,60 | 269,60 | 268,00 | 268,00 | -1,03% | 69,00 |
| 11.06.2025 | 273,40 | 273,40 | 270,40 | 270,80 | -2,73% | 152,00 |
| 10.06.2025 | 277,30 | 278,40 | 277,30 | 278,40 | -2,69% | 40,00 |
| 09.06.2025 | 286,10 | 286,10 | 286,10 | 286,10 | 0,03% | 7,00 |
| 06.06.2025 | 286,00 | 286,00 | 286,00 | 286,00 | 0,14% | - |
| 05.06.2025 | 295,00 | 295,00 | 285,60 | 285,60 | -4,80% | 203,00 |
| 04.06.2025 | 302,20 | 304,40 | 300,00 | 300,00 | -1,74% | 94,00 |
| 03.06.2025 | 306,00 | 306,00 | 305,30 | 305,30 | 0,79% | 180,00 |
| 02.06.2025 | 302,90 | 302,90 | 302,90 | 302,90 | 1,14% | - |
| 30.05.2025 | 299,50 | 299,50 | 299,50 | 299,50 | -0,99% | - |
| 29.05.2025 | 302,50 | 302,50 | 302,50 | 302,50 | 0,40% | - |
| 28.05.2025 | 301,30 | 301,30 | 301,30 | 301,30 | 0,94% | - |
| 27.05.2025 | 298,90 | 298,90 | 298,50 | 298,50 | -1,29% | 27,00 |
| 26.05.2025 | 299,50 | 302,40 | 299,50 | 302,40 | 2,61% | 28,00 |
| 23.05.2025 | 294,70 | 294,70 | 294,70 | 294,70 | -1,44% | - |
| 22.05.2025 | 296,50 | 299,30 | 296,50 | 299,00 | -0,70% | 83,00 |
| 21.05.2025 | 298,10 | 301,10 | 298,10 | 301,10 | -0,73% | 7,00 |
| 20.05.2025 | 303,30 | 303,30 | 303,30 | 303,30 | -0,23% | - |
| 19.05.2025 | 305,10 | 305,10 | 304,00 | 304,00 | 1,33% | 29,00 |
| 16.05.2025 | 300,00 | 300,00 | 300,00 | 300,00 | 2,77% | - |
| 15.05.2025 | 291,90 | 291,90 | 291,90 | 291,90 | -0,24% | - |
| 14.05.2025 | 296,00 | 296,00 | 292,60 | 292,60 | -2,07% | 108,00 |
| 13.05.2025 | 298,80 | 298,80 | 298,80 | 298,80 | 0,44% | 1,00 |
| 12.05.2025 | 305,60 | 305,60 | 297,50 | 297,50 | 0,20% | 100,00 |
| 09.05.2025 | 299,90 | 302,90 | 296,90 | 296,90 | -3,42% | 34,00 |
| 08.05.2025 | 299,90 | 307,40 | 299,90 | 307,40 | 2,64% | 10,00 |
| 07.05.2025 | 298,40 | 302,40 | 298,40 | 299,50 | 1,94% | 320,00 |
| 06.05.2025 | 293,80 | 293,80 | 293,80 | 293,80 | 0,17% | - |
| 05.05.2025 | 292,60 | 293,30 | 292,60 | 293,30 | 1,03% | 141,00 |
| 02.05.2025 | 284,00 | 290,30 | 284,00 | 290,30 | 4,84% | 108,00 |
| 30.04.2025 | 276,70 | 276,90 | 276,70 | 276,90 | -3,08% | 25,00 |
| 29.04.2025 | 282,90 | 286,60 | 282,90 | 285,70 | 1,56% | 40,00 |
| 28.04.2025 | 281,50 | 282,10 | 281,30 | 281,30 | -4,25% | 85,00 |
| 25.04.2025 | 293,80 | 293,80 | 293,80 | 293,80 | 1,14% | 10,00 |
| 24.04.2025 | 290,50 | 290,50 | 290,50 | 290,50 | -1,29% | - |
| 23.04.2025 | 291,10 | 295,20 | 291,10 | 294,30 | 1,83% | 70,00 |
| 22.04.2025 | 285,10 | 289,00 | 285,10 | 289,00 | -1,77% | 88,00 |
| 17.04.2025 | 292,80 | 295,60 | 292,80 | 294,20 | 1,10% | 53,00 |
| 16.04.2025 | 291,70 | 296,80 | 291,00 | 291,00 | -3,77% | 43,00 |
| 15.04.2025 | 300,40 | 306,90 | 300,40 | 302,40 | 0,80% | 31,00 |
| 14.04.2025 | 293,40 | 300,00 | 293,40 | 300,00 | 5,78% | 60,00 |
| 11.04.2025 | 289,20 | 289,20 | 283,60 | 283,60 | -1,90% | 5,00 |
| 10.04.2025 | 292,80 | 295,80 | 289,10 | 289,10 | 3,14% | 94,00 |
| 09.04.2025 | 275,80 | 280,30 | 275,80 | 280,30 | -3,71% | 19,00 |
| 08.04.2025 | 283,80 | 291,10 | 283,80 | 291,10 | 2,18% | 20,00 |
| 07.04.2025 | 260,00 | 288,00 | 260,00 | 284,90 | -2,93% | 65,00 |
| 04.04.2025 | 309,20 | 309,20 | 293,50 | 293,50 | -3,77% | 10,00 |
| 03.04.2025 | 308,00 | 308,00 | 305,00 | 305,00 | -3,72% | 20,00 |
| 02.04.2025 | 316,80 | 316,80 | 316,80 | 316,80 | -0,13% | - |
| 01.04.2025 | 317,20 | 317,20 | 317,20 | 317,20 | 0,00% | - |
| 31.03.2025 | 311,90 | 317,20 | 311,90 | 317,20 | -0,06% | 19,00 |
| 28.03.2025 | 314,30 | 317,40 | 314,30 | 317,40 | 2,03% | 50,00 |
| 27.03.2025 | 311,10 | 311,10 | 311,10 | 311,10 | -0,92% | - |
| 26.03.2025 | 311,00 | 314,00 | 311,00 | 314,00 | 0,96% | 3,00 |
| 25.03.2025 | 311,00 | 311,00 | 311,00 | 311,00 | -0,92% | - |
| 24.03.2025 | 307,70 | 313,90 | 307,70 | 313,90 | 2,25% | 3,00 |
| 21.03.2025 | 307,20 | 309,50 | 306,00 | 307,00 | 0,66% | 291,00 |
| 20.03.2025 | 298,90 | 305,00 | 298,90 | 305,00 | 1,50% | 100,00 |
| 19.03.2025 | 300,50 | 300,50 | 300,50 | 300,50 | -0,50% | - |