312,050€
-1,50%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |