186,000€
2,76%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 181,00 | 181,00 | 181,00 | 181,00 | 1,71% | - |
| 18.02.2026 | 179,90 | 179,90 | 177,95 | 177,95 | 1,80% | 78,00 |
| 17.02.2026 | 174,80 | 174,80 | 174,80 | 174,80 | 0,29% | - |
| 16.02.2026 | 174,30 | 174,30 | 174,30 | 174,30 | 1,51% | 9,00 |
| 13.02.2026 | 171,70 | 171,70 | 171,70 | 171,70 | 3,75% | - |
| 12.02.2026 | 172,40 | 172,40 | 165,50 | 165,50 | -6,84% | 25,00 |
| 11.02.2026 | 177,65 | 177,65 | 177,65 | 177,65 | -0,17% | - |
| 10.02.2026 | 181,95 | 187,00 | 177,95 | 177,95 | -10,35% | 29,00 |
| 09.02.2026 | 204,90 | 204,90 | 198,50 | 198,50 | -2,93% | 27,00 |
| 06.02.2026 | 204,50 | 204,50 | 204,50 | 204,50 | -2,90% | - |
| 05.02.2026 | 210,60 | 210,60 | 210,60 | 210,60 | 1,06% | - |
| 04.02.2026 | 208,50 | 208,50 | 208,40 | 208,40 | 0,82% | 48,00 |
| 03.02.2026 | 206,80 | 206,80 | 206,70 | 206,70 | -0,53% | 40,00 |
| 02.02.2026 | 208,20 | 208,80 | 207,80 | 207,80 | 3,90% | 8,00 |
| 30.01.2026 | 200,00 | 200,00 | 200,00 | 200,00 | -0,25% | - |
| 28.01.2026 | 201,30 | 201,30 | 200,50 | 200,50 | -0,79% | 25,00 |
| 27.01.2026 | 212,30 | 212,30 | 202,10 | 202,10 | -5,30% | 25,00 |
| 26.01.2026 | 212,40 | 213,40 | 212,40 | 213,40 | 0,05% | 8,00 |
| 23.01.2026 | 212,30 | 213,30 | 212,30 | 213,30 | 1,04% | 25,00 |
| 22.01.2026 | 213,00 | 213,00 | 211,10 | 211,10 | -2,31% | 8,00 |
| 21.01.2026 | 216,50 | 216,70 | 216,10 | 216,10 | -0,69% | 187,00 |
| 20.01.2026 | 219,30 | 219,30 | 217,60 | 217,60 | -1,27% | 40,00 |
| 19.01.2026 | 220,40 | 220,40 | 220,40 | 220,40 | 0,32% | - |
| 16.01.2026 | 219,80 | 219,80 | 219,70 | 219,70 | -0,05% | 2,00 |
| 15.01.2026 | 219,80 | 219,80 | 219,80 | 219,80 | 0,23% | 20,00 |
| 14.01.2026 | 219,30 | 219,30 | 219,30 | 219,30 | -2,92% | - |
| 13.01.2026 | 225,90 | 225,90 | 225,90 | 225,90 | 0,40% | - |
| 12.01.2026 | 225,00 | 225,00 | 225,00 | 225,00 | -0,40% | - |
| 09.01.2026 | 225,90 | 225,90 | 225,90 | 225,90 | 2,54% | - |
| 08.01.2026 | 220,30 | 220,30 | 220,30 | 220,30 | -1,43% | - |
| 07.01.2026 | 223,50 | 223,50 | 223,50 | 223,50 | 0,09% | 10,00 |
| 06.01.2026 | 223,30 | 223,30 | 223,30 | 223,30 | 2,43% | - |
| 05.01.2026 | 218,00 | 218,00 | 218,00 | 218,00 | -0,73% | - |
| 02.01.2026 | 219,60 | 219,60 | 219,60 | 219,60 | -1,17% | 1,00 |
| 30.12.2025 | 222,20 | 222,20 | 222,20 | 222,20 | -0,45% | - |
| 29.12.2025 | 223,20 | 223,20 | 223,20 | 223,20 | 2,29% | 25,00 |
| 23.12.2025 | 218,20 | 218,20 | 218,20 | 218,20 | 1,30% | - |
| 22.12.2025 | 215,40 | 215,40 | 215,40 | 215,40 | 0,47% | - |
| 19.12.2025 | 214,40 | 214,40 | 214,40 | 214,40 | 1,32% | - |
| 18.12.2025 | 211,60 | 211,60 | 211,60 | 211,60 | -0,75% | - |
| 17.12.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -1,66% | - |
| 16.12.2025 | 215,40 | 216,80 | 215,40 | 216,80 | -0,91% | 36,00 |
| 15.12.2025 | 215,80 | 218,80 | 215,80 | 218,80 | 4,24% | 44,00 |
| 12.12.2025 | 209,90 | 209,90 | 209,90 | 209,90 | 2,04% | - |
| 11.12.2025 | 204,00 | 206,00 | 204,00 | 205,70 | 0,29% | 22,00 |
| 10.12.2025 | 205,10 | 205,10 | 205,10 | 205,10 | 0,89% | - |
| 09.12.2025 | 203,30 | 203,30 | 203,30 | 203,30 | -0,64% | - |
| 08.12.2025 | 204,60 | 204,60 | 204,60 | 204,60 | -3,03% | - |
| 05.12.2025 | 209,60 | 211,00 | 209,50 | 211,00 | 0,76% | 110,00 |
| 04.12.2025 | 209,40 | 209,40 | 209,40 | 209,40 | 0,29% | - |
| 03.12.2025 | 208,80 | 208,80 | 208,80 | 208,80 | -0,95% | - |
| 02.12.2025 | 210,80 | 210,80 | 210,80 | 210,80 | -0,47% | - |
| 01.12.2025 | 211,80 | 211,80 | 211,80 | 211,80 | -0,98% | - |
| 28.11.2025 | 213,50 | 213,90 | 213,50 | 213,90 | 0,33% | 18,00 |
| 27.11.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -0,93% | - |
| 26.11.2025 | 215,20 | 215,20 | 215,20 | 215,20 | 0,61% | - |
| 25.11.2025 | 213,90 | 213,90 | 213,90 | 213,90 | -0,19% | 20,00 |
| 24.11.2025 | 217,60 | 217,60 | 214,30 | 214,30 | 0,42% | 22,00 |
| 21.11.2025 | 213,40 | 213,40 | 213,40 | 213,40 | -0,61% | - |
| 20.11.2025 | 216,00 | 216,00 | 214,70 | 214,70 | -1,06% | 30,00 |
| 19.11.2025 | 222,00 | 222,00 | 217,00 | 217,00 | -2,16% | 50,00 |
| 18.11.2025 | 221,80 | 221,80 | 221,80 | 221,80 | -0,05% | - |
| 17.11.2025 | 221,90 | 221,90 | 221,90 | 221,90 | 0,41% | - |
| 14.11.2025 | 219,40 | 221,00 | 219,40 | 221,00 | 0,50% | 20,00 |
| 13.11.2025 | 219,90 | 219,90 | 219,90 | 219,90 | 0,27% | - |
| 12.11.2025 | 219,30 | 219,30 | 219,30 | 219,30 | 1,48% | - |
| 11.11.2025 | 216,10 | 216,10 | 216,10 | 216,10 | 0,09% | - |
| 10.11.2025 | 215,90 | 215,90 | 215,90 | 215,90 | 1,94% | - |
| 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 |