225,700€
3,91%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 218,60 | 218,60 | 218,60 | 218,60 | 0,64% | - |
| 20.08.2026 | 217,20 | 217,20 | 217,20 | 217,20 | 2,99% | - |
| 19.08.2026 | 210,90 | 210,90 | 210,90 | 210,90 | 0,09% | - |
| 18.08.2026 | 210,70 | 210,70 | 210,70 | 210,70 | -1,22% | - |
| 17.08.2026 | 213,30 | 213,30 | 213,30 | 213,30 | -1,43% | - |
| 14.08.2026 | 216,40 | 216,40 | 216,40 | 216,40 | -0,92% | - |
| 13.08.2026 | 218,40 | 218,40 | 218,40 | 218,40 | 0,83% | - |
| 12.08.2026 | 216,60 | 216,60 | 216,60 | 216,60 | 0,51% | - |
| 11.08.2026 | 215,50 | 215,50 | 215,50 | 215,50 | 1,89% | - |
| 10.08.2026 | 211,60 | 216,00 | 211,50 | 211,50 | -1,72% | 38,00 |
| 07.08.2026 | 215,20 | 215,20 | 215,20 | 215,20 | 0,47% | - |
| 06.08.2026 | 214,20 | 214,20 | 214,20 | 214,20 | -0,70% | - |
| 05.08.2026 | 212,20 | 215,70 | 212,20 | 215,70 | 1,60% | 10,00 |
| 04.08.2026 | 212,30 | 212,30 | 212,30 | 212,30 | -0,52% | - |
| 03.08.2026 | 213,40 | 213,40 | 213,40 | 213,40 | -3,04% | - |
| 31.07.2026 | 220,00 | 220,10 | 220,00 | 220,10 | -4,92% | 30,00 |
| 30.07.2026 | 231,50 | 231,50 | 231,50 | 231,50 | 1,00% | - |
| 29.07.2026 | 229,20 | 229,20 | 229,20 | 229,20 | 4,56% | - |
| 28.07.2026 | 219,20 | 219,20 | 219,20 | 219,20 | 2,10% | - |
| 27.07.2026 | 214,70 | 214,70 | 214,70 | 214,70 | 2,38% | - |
| 24.07.2026 | 209,70 | 209,70 | 209,70 | 209,70 | 0,43% | - |
| 23.07.2026 | 208,80 | 208,80 | 208,80 | 208,80 | -2,52% | - |
| 22.07.2026 | 214,20 | 214,20 | 214,20 | 214,20 | -2,28% | - |
| 21.07.2026 | 219,20 | 219,20 | 219,20 | 219,20 | -0,09% | 25,00 |
| 20.07.2026 | 218,60 | 219,40 | 218,60 | 219,40 | -0,09% | 90,00 |
| 17.07.2026 | 219,60 | 219,60 | 219,60 | 219,60 | 3,15% | - |
| 16.07.2026 | 212,90 | 212,90 | 212,90 | 212,90 | -2,65% | - |
| 15.07.2026 | 218,70 | 218,70 | 218,70 | 218,70 | -3,19% | - |
| 14.07.2026 | 225,90 | 225,90 | 225,90 | 225,90 | 3,48% | - |
| 13.07.2026 | 218,30 | 218,30 | 218,30 | 218,30 | -1,80% | - |
| 10.07.2026 | 218,40 | 222,30 | 218,40 | 222,30 | -0,27% | 10,00 |
| 09.07.2026 | 221,40 | 222,90 | 221,30 | 222,90 | -1,15% | 55,00 |
| 08.07.2026 | 219,60 | 225,50 | 219,60 | 225,50 | 4,88% | 13,00 |
| 07.07.2026 | 215,00 | 215,00 | 215,00 | 215,00 | -1,33% | - |
| 06.07.2026 | 217,90 | 217,90 | 217,90 | 217,90 | 0,18% | - |
| 03.07.2026 | 217,50 | 217,50 | 217,50 | 217,50 | 1,83% | - |
| 02.07.2026 | 207,30 | 213,60 | 207,30 | 213,60 | 7,82% | 2,00 |
| 01.07.2026 | 198,10 | 198,10 | 198,10 | 198,10 | 0,92% | - |
| 30.06.2026 | 196,65 | 196,65 | 196,30 | 196,30 | 0,18% | 4,00 |
| 29.06.2026 | 195,95 | 195,95 | 195,95 | 195,95 | 4,15% | - |
| 26.06.2026 | 188,15 | 188,15 | 188,15 | 188,15 | -3,22% | - |
| 25.06.2026 | 191,85 | 194,40 | 191,85 | 194,40 | 3,90% | 8,00 |
| 24.06.2026 | 187,10 | 187,10 | 187,10 | 187,10 | 4,15% | - |
| 23.06.2026 | 179,65 | 179,65 | 179,65 | 179,65 | -2,28% | - |
| 22.06.2026 | 183,85 | 183,85 | 183,85 | 183,85 | -0,14% | - |
| 19.06.2026 | 184,10 | 184,10 | 184,10 | 184,10 | -0,73% | - |
| 18.06.2026 | 185,45 | 185,45 | 185,45 | 185,45 | 1,17% | - |
| 17.06.2026 | 183,30 | 183,30 | 183,30 | 183,30 | -0,14% | - |
| 16.06.2026 | 183,55 | 183,55 | 183,55 | 183,55 | -1,53% | - |
| 15.06.2026 | 186,40 | 186,40 | 186,40 | 186,40 | -0,98% | - |
| 12.06.2026 | 188,25 | 188,25 | 188,25 | 188,25 | 0,08% | - |
| 11.06.2026 | 188,10 | 188,10 | 188,10 | 188,10 | 1,79% | - |
| 10.06.2026 | 184,80 | 184,80 | 184,80 | 184,80 | -0,59% | - |
| 09.06.2026 | 181,55 | 185,90 | 181,55 | 185,90 | 0,62% | 8,00 |
| 08.06.2026 | 184,75 | 184,75 | 184,75 | 184,75 | 3,50% | - |
| 05.06.2026 | 178,50 | 178,50 | 178,50 | 178,50 | 4,05% | - |
| 04.06.2026 | 171,55 | 171,55 | 171,55 | 171,55 | -1,63% | - |
| 03.06.2026 | 174,40 | 174,40 | 174,40 | 174,40 | 0,09% | 35,00 |
| 02.06.2026 | 174,25 | 174,25 | 174,25 | 174,25 | 2,35% | - |
| 01.06.2026 | 170,25 | 170,25 | 170,25 | 170,25 | -0,73% | - |
| 29.05.2026 | 171,50 | 171,50 | 171,50 | 171,50 | -0,38% | - |
| 28.05.2026 | 172,15 | 172,15 | 172,15 | 172,15 | -0,32% | - |
| 27.05.2026 | 172,70 | 172,70 | 172,70 | 172,70 | -0,72% | - |
| 26.05.2026 | 173,95 | 173,95 | 173,95 | 173,95 | -0,03% | - |
| 25.05.2026 | 174,00 | 174,00 | 174,00 | 174,00 | -1,25% | - |
| 22.05.2026 | 176,20 | 176,20 | 176,20 | 176,20 | 2,14% | - |
| 21.05.2026 | 172,55 | 172,55 | 172,50 | 172,50 | -0,17% | 25,00 |
| 20.05.2026 | 172,80 | 172,80 | 172,80 | 172,80 | -1,26% | - |
| 19.05.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -1,63% | - |
| 18.05.2026 | 168,95 | 177,90 | 168,95 | 177,90 | 6,65% | 25,00 |
| 15.05.2026 | 166,80 | 166,80 | 166,80 | 166,80 | -0,54% | - |
| 14.05.2026 | 161,65 | 167,70 | 161,65 | 167,70 | 1,12% | 5,00 |
| 13.05.2026 | 165,85 | 165,85 | 165,85 | 165,85 | -0,18% | - |
| 12.05.2026 | 166,15 | 166,15 | 166,15 | 166,15 | -0,30% | - |
| 11.05.2026 | 166,65 | 166,65 | 166,65 | 166,65 | -1,77% | - |
| 08.05.2026 | 169,65 | 169,65 | 169,65 | 169,65 | 2,76% | 15,00 |
| 07.05.2026 | 165,10 | 165,10 | 165,10 | 165,10 | -4,29% | - |
| 06.05.2026 | 173,05 | 177,95 | 172,50 | 172,50 | -1,26% | 20,00 |
| 05.05.2026 | 174,70 | 174,70 | 174,70 | 174,70 | -0,11% | - |
| 04.05.2026 | 174,90 | 174,90 | 174,90 | 174,90 | -2,13% | - |
| 30.04.2026 | 178,70 | 178,70 | 178,70 | 178,70 | -0,64% | - |
| 29.04.2026 | 179,85 | 179,85 | 179,85 | 179,85 | -0,58% | - |
| 28.04.2026 | 180,90 | 180,90 | 180,90 | 180,90 | 0,03% | - |
| 27.04.2026 | 180,85 | 180,85 | 180,85 | 180,85 | -2,27% | - |
| 24.04.2026 | 185,05 | 185,05 | 185,05 | 185,05 | -0,35% | - |
| 23.04.2026 | 185,70 | 185,70 | 185,70 | 185,70 | -0,64% | - |
| 22.04.2026 | 188,65 | 188,65 | 186,90 | 186,90 | 0,11% | 280,00 |
| 21.04.2026 | 186,70 | 186,70 | 186,70 | 186,70 | 0,81% | - |
| 20.04.2026 | 185,20 | 185,20 | 185,20 | 185,20 | -1,75% | - |
| 17.04.2026 | 187,40 | 188,50 | 187,40 | 188,50 | 1,13% | 10,00 |
| 16.04.2026 | 186,40 | 186,40 | 186,40 | 186,40 | 1,47% | - |
| 15.04.2026 | 183,70 | 183,70 | 183,70 | 183,70 | -1,24% | - |
| 14.04.2026 | 186,30 | 186,30 | 186,00 | 186,00 | 3,65% | 10,00 |
| 13.04.2026 | 179,45 | 179,45 | 179,45 | 179,45 | -2,47% | - |
| 10.04.2026 | 184,00 | 184,00 | 184,00 | 184,00 | -1,29% | - |
| 09.04.2026 | 186,40 | 186,40 | 186,40 | 186,40 | -1,95% | - |
| 08.04.2026 | 185,55 | 190,10 | 185,55 | 190,10 | 1,79% | 25,00 |
| 07.04.2026 | 186,90 | 192,50 | 186,75 | 186,75 | 1,66% | 20,00 |
| 02.04.2026 | 183,70 | 183,70 | 183,70 | 183,70 | -3,34% | - |
| 01.04.2026 | 184,70 | 190,05 | 184,70 | 190,05 | -0,83% | 22,00 |