167,925€
1,25%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 186,20 | 191,65 | 186,20 | 191,65 | 8,15% | 10,00 |
| 30.03.2026 | 177,20 | 177,20 | 177,20 | 177,20 | -1,50% | - |
| 27.03.2026 | 179,90 | 179,90 | 179,90 | 179,90 | -0,96% | - |
| 26.03.2026 | 181,65 | 181,65 | 181,65 | 181,65 | -1,38% | - |
| 25.03.2026 | 184,20 | 184,20 | 184,20 | 184,20 | 0,05% | - |
| 24.03.2026 | 184,10 | 184,10 | 184,10 | 184,10 | 0,68% | - |
| 23.03.2026 | 182,85 | 182,85 | 182,85 | 182,85 | 2,38% | - |
| 20.03.2026 | 178,60 | 178,60 | 178,60 | 178,60 | -0,75% | - |
| 19.03.2026 | 179,95 | 179,95 | 179,95 | 179,95 | 0,59% | - |
| 18.03.2026 | 178,90 | 178,90 | 178,90 | 178,90 | -2,90% | - |
| 17.03.2026 | 181,35 | 184,25 | 181,35 | 184,25 | 2,53% | 100,00 |
| 16.03.2026 | 179,70 | 179,70 | 179,70 | 179,70 | 2,66% | - |
| 13.03.2026 | 175,05 | 175,05 | 175,05 | 175,05 | -1,91% | - |
| 12.03.2026 | 178,45 | 178,45 | 178,45 | 178,45 | -2,35% | - |
| 11.03.2026 | 181,25 | 183,70 | 181,25 | 182,75 | -1,83% | 61,00 |
| 10.03.2026 | 186,15 | 186,15 | 186,15 | 186,15 | -4,64% | - |
| 09.03.2026 | 195,20 | 195,20 | 195,20 | 195,20 | -0,84% | - |
| 06.03.2026 | 196,85 | 196,85 | 196,85 | 196,85 | 1,86% | - |
| 05.03.2026 | 193,25 | 193,25 | 193,25 | 193,25 | 0,29% | - |
| 04.03.2026 | 192,60 | 192,70 | 192,55 | 192,70 | -1,05% | 149,00 |
| 03.03.2026 | 194,75 | 194,75 | 194,75 | 194,75 | 1,22% | - |
| 02.03.2026 | 192,40 | 192,40 | 192,40 | 192,40 | 1,50% | - |
| 27.02.2026 | 189,55 | 189,55 | 189,55 | 189,55 | 3,16% | - |
| 26.02.2026 | 183,50 | 183,75 | 183,50 | 183,75 | 0,93% | 19,00 |
| 25.02.2026 | 182,05 | 182,05 | 182,05 | 182,05 | 0,91% | - |
| 24.02.2026 | 181,20 | 181,20 | 180,40 | 180,40 | -0,77% | 100,00 |
| 23.02.2026 | 181,65 | 181,80 | 181,65 | 181,80 | -1,76% | 70,00 |
| 20.02.2026 | 185,05 | 185,05 | 185,05 | 185,05 | 2,24% | - |
| 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 | -1,31% | - |
| 29.01.2026 | 202,35 | 207,60 | 201,30 | 202,65 | 1,07% | - |
| 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 |