300,450€
-2,26%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 299,50 | 302,00 | 299,50 | 302,00 | 0,67% | 2,00 |
| 17.03.2025 | 300,00 | 300,00 | 298,00 | 300,00 | 1,28% | 33,00 |
| 14.03.2025 | 297,30 | 297,30 | 296,20 | 296,20 | -1,76% | 11,00 |
| 13.03.2025 | 296,80 | 304,10 | 296,80 | 301,50 | 0,30% | 110,00 |
| 12.03.2025 | 297,70 | 300,60 | 297,70 | 300,60 | 1,62% | 5,00 |
| 11.03.2025 | 295,20 | 295,80 | 295,20 | 295,80 | -0,50% | 140,00 |
| 10.03.2025 | 296,70 | 297,30 | 296,70 | 297,30 | -2,40% | 8,00 |
| 07.03.2025 | 312,60 | 312,60 | 304,60 | 304,60 | -2,93% | 11,00 |
| 06.03.2025 | 313,80 | 313,80 | 313,80 | 313,80 | -1,38% | - |
| 05.03.2025 | 316,60 | 318,20 | 316,60 | 318,20 | -2,03% | 5,00 |
| 04.03.2025 | 324,80 | 324,80 | 324,80 | 324,80 | -0,06% | - |
| 03.03.2025 | 323,30 | 325,00 | 323,30 | 325,00 | 2,23% | 9,00 |
| 28.02.2025 | 319,10 | 322,30 | 317,90 | 317,90 | 1,73% | 12,00 |
| 27.02.2025 | 312,50 | 312,50 | 312,50 | 312,50 | -0,86% | - |
| 26.02.2025 | 315,20 | 315,20 | 315,20 | 315,20 | 0,99% | - |
| 25.02.2025 | 312,10 | 312,10 | 312,10 | 312,10 | -0,92% | - |
| 24.02.2025 | 309,00 | 315,00 | 309,00 | 315,00 | 2,14% | 18,00 |
| 21.02.2025 | 308,40 | 308,40 | 308,40 | 308,40 | -2,22% | - |
| 20.02.2025 | 311,90 | 315,40 | 311,90 | 315,40 | 0,03% | 15,00 |
| 19.02.2025 | 310,70 | 315,30 | 310,70 | 315,30 | 2,94% | 15,00 |
| 18.02.2025 | 306,30 | 306,30 | 306,30 | 306,30 | -0,68% | - |
| 17.02.2025 | 305,20 | 308,40 | 305,20 | 308,40 | -1,38% | 10,00 |
| 14.02.2025 | 312,70 | 312,70 | 312,70 | 312,70 | 0,90% | - |
| 13.02.2025 | 309,90 | 309,90 | 309,90 | 309,90 | 0,26% | - |
| 12.02.2025 | 309,10 | 309,10 | 309,10 | 309,10 | -1,43% | - |
| 11.02.2025 | 312,60 | 313,60 | 312,60 | 313,60 | 0,06% | 3,00 |
| 10.02.2025 | 311,20 | 314,50 | 311,20 | 313,40 | 1,75% | 19,00 |
| 07.02.2025 | 306,60 | 308,00 | 306,60 | 308,00 | 1,18% | 20,00 |
| 06.02.2025 | 303,20 | 304,40 | 303,20 | 304,40 | 0,26% | 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% | - |