250,950€
0,66%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 250,50 | 253,50 | 250,50 | 253,50 | 1,68% | - |
| 11.11.2026 | 250,10 | 250,10 | 249,30 | 249,30 | 0,44% | - |
| 10.11.2026 | 246,10 | 248,20 | 246,10 | 248,20 | 0,08% | - |
| 09.11.2026 | 248,20 | 248,20 | 248,00 | 248,00 | -2,32% | - |
| 06.11.2026 | 253,90 | 253,90 | 253,90 | 253,90 | -2,46% | - |
| 05.11.2026 | 252,60 | 261,50 | 252,60 | 260,30 | 5,04% | 42,00 |
| 04.11.2026 | 239,50 | 247,80 | 239,50 | 247,80 | 1,52% | - |
| 03.11.2026 | 245,00 | 245,00 | 244,10 | 244,10 | -2,40% | - |
| 02.11.2026 | 243,20 | 250,10 | 243,20 | 250,10 | 1,92% | 8,00 |
| 30.10.2026 | 235,50 | 245,40 | 235,50 | 245,40 | 2,51% | - |
| 29.10.2026 | 230,10 | 239,40 | 230,10 | 239,40 | 2,84% | - |
| 28.10.2026 | 230,00 | 232,80 | 230,00 | 232,80 | 0,13% | - |
| 27.10.2026 | 235,30 | 235,30 | 232,50 | 232,50 | -1,36% | - |
| 26.10.2026 | 235,80 | 235,80 | 235,70 | 235,70 | -1,55% | - |
| 23.10.2026 | 238,10 | 239,40 | 238,10 | 239,40 | 1,74% | - |
| 22.10.2026 | 225,70 | 235,30 | 225,70 | 235,30 | 2,62% | - |
| 21.10.2026 | 227,70 | 229,30 | 227,70 | 229,30 | -0,61% | - |
| 20.10.2026 | 222,10 | 230,70 | 222,10 | 230,70 | 2,53% | - |
| 19.10.2026 | 224,30 | 225,00 | 224,30 | 225,00 | 0,04% | - |
| 16.10.2026 | 219,60 | 224,90 | 219,60 | 224,90 | 8,18% | - |
| 15.10.2026 | 207,90 | 207,90 | 207,90 | 207,90 | 1,51% | - |
| 14.10.2026 | 204,80 | 204,80 | 204,80 | 204,80 | -0,58% | - |
| 13.10.2026 | 206,00 | 206,00 | 206,00 | 206,00 | 0,59% | - |
| 12.10.2026 | 204,80 | 204,80 | 204,80 | 204,80 | -0,34% | - |
| 09.10.2026 | 205,50 | 205,50 | 205,50 | 205,50 | 2,88% | - |
| 08.10.2026 | 199,75 | 199,75 | 199,75 | 199,75 | -1,21% | - |
| 07.10.2026 | 201,60 | 202,20 | 201,60 | 202,20 | 1,25% | 8,00 |
| 06.10.2026 | 199,70 | 199,70 | 199,70 | 199,70 | 0,40% | - |
| 05.10.2026 | 198,90 | 198,90 | 198,90 | 198,90 | -2,12% | - |
| 02.10.2026 | 203,20 | 203,20 | 203,20 | 203,20 | 2,08% | - |
| 01.10.2026 | 199,05 | 199,05 | 199,05 | 199,05 | 0,58% | - |
| 30.09.2026 | 197,90 | 197,90 | 197,90 | 197,90 | -0,48% | - |
| 29.09.2026 | 198,85 | 198,85 | 198,85 | 198,85 | -0,45% | - |
| 28.09.2026 | 199,75 | 199,75 | 199,75 | 199,75 | 1,55% | - |
| 25.09.2026 | 196,70 | 196,70 | 196,70 | 196,70 | -0,93% | - |
| 24.09.2026 | 198,55 | 198,55 | 198,55 | 198,55 | -0,10% | - |
| 23.09.2026 | 198,75 | 198,75 | 198,75 | 198,75 | -2,19% | - |
| 22.09.2026 | 203,20 | 203,20 | 203,20 | 203,20 | -1,31% | - |
| 21.09.2026 | 205,90 | 205,90 | 205,90 | 205,90 | -0,68% | - |
| 18.09.2026 | 207,30 | 207,30 | 207,30 | 207,30 | -1,19% | - |
| 17.09.2026 | 209,80 | 209,80 | 209,80 | 209,80 | 0,10% | - |
| 16.09.2026 | 211,70 | 211,70 | 209,60 | 209,60 | -3,01% | 25,00 |
| 15.09.2026 | 216,10 | 216,10 | 216,10 | 216,10 | 5,83% | - |
| 14.09.2026 | 204,20 | 204,20 | 204,20 | 204,20 | -1,21% | - |
| 11.09.2026 | 206,70 | 206,70 | 206,70 | 206,70 | -0,10% | - |
| 10.09.2026 | 206,90 | 206,90 | 206,90 | 206,90 | -2,86% | - |
| 09.09.2026 | 213,00 | 213,00 | 213,00 | 213,00 | -4,18% | - |
| 08.09.2026 | 222,30 | 222,30 | 222,30 | 222,30 | -0,18% | - |
| 07.09.2026 | 222,70 | 222,70 | 222,70 | 222,70 | -1,46% | - |
| 04.09.2026 | 226,00 | 226,00 | 226,00 | 226,00 | 0,62% | - |
| 03.09.2026 | 224,60 | 224,60 | 224,60 | 224,60 | 0,81% | - |
| 02.09.2026 | 222,80 | 222,80 | 222,80 | 222,80 | 0,13% | - |
| 01.09.2026 | 222,50 | 222,50 | 222,50 | 222,50 | -2,07% | - |
| 31.08.2026 | 227,20 | 227,20 | 227,20 | 227,20 | 3,32% | - |
| 28.08.2026 | 219,90 | 219,90 | 219,90 | 219,90 | -1,92% | - |
| 27.08.2026 | 224,20 | 224,20 | 224,20 | 224,20 | -1,10% | - |
| 26.08.2026 | 226,70 | 226,70 | 226,70 | 226,70 | -3,53% | - |
| 25.08.2026 | 230,00 | 235,00 | 230,00 | 235,00 | 5,71% | 10,00 |
| 24.08.2026 | 222,30 | 222,30 | 222,30 | 222,30 | 1,69% | - |
| 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% | - |