300,800€
-0,30%
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 | 301,45 | 304,90 | 297,75 | 300,45 | -0,41% | 20,00 |
| 08.05.2025 | 300,40 | 306,10 | 299,85 | 301,70 | 0,45% | 6,00 |
| 07.05.2025 | 294,60 | 301,80 | 294,20 | 300,35 | 0,81% | 3,00 |
| 06.05.2025 | 296,00 | 298,25 | 292,50 | 297,95 | 0,47% | 24,00 |
| 05.05.2025 | 293,15 | 297,90 | 288,15 | 296,55 | 1,21% | 39,00 |
| 02.05.2025 | 283,15 | 294,00 | 279,85 | 293,00 | 3,63% | 270,00 |
| 30.04.2025 | 278,45 | 282,80 | 274,55 | 282,75 | 1,64% | 15,00 |
| 29.04.2025 | 284,55 | 286,20 | 276,65 | 278,20 | -1,96% | 20,00 |
| 28.04.2025 | 283,45 | 286,55 | 279,75 | 283,75 | 0,07% | 54,00 |
| 25.04.2025 | 291,10 | 297,25 | 275,90 | 283,55 | -2,84% | 78,00 |
| 24.04.2025 | 293,30 | 294,35 | 287,85 | 291,85 | -0,51% | 17,00 |
| 23.04.2025 | 289,60 | 297,20 | 289,60 | 293,35 | 1,22% | - |
| 22.04.2025 | 289,50 | 290,40 | 276,90 | 289,80 | 0,00% | 14,00 |
| 17.04.2025 | 294,55 | 301,55 | 287,70 | 289,80 | -0,79% | 15,00 |
| 16.04.2025 | 297,50 | 297,75 | 289,90 | 292,10 | -1,72% | 2,00 |
| 15.04.2025 | 302,20 | 306,35 | 296,80 | 297,20 | -1,80% | 59,00 |
| 14.04.2025 | 294,00 | 304,25 | 292,35 | 302,65 | 2,59% | 126,00 |
| 11.04.2025 | 290,85 | 296,10 | 282,10 | 295,00 | 1,48% | - |
| 10.04.2025 | 284,60 | 297,70 | 284,60 | 290,70 | -1,86% | - |
| 09.04.2025 | 276,75 | 296,80 | 270,15 | 296,20 | 4,33% | 605,00 |
| 08.04.2025 | 285,00 | 297,60 | 279,80 | 283,90 | -0,30% | 114,00 |
| 07.04.2025 | 291,30 | 291,35 | 264,00 | 284,75 | -2,27% | 204,00 |
| 04.04.2025 | 311,60 | 312,65 | 289,00 | 291,35 | -6,72% | 275,00 |
| 03.04.2025 | 316,75 | 316,75 | 297,00 | 312,35 | -1,59% | 73,00 |
| 02.04.2025 | 318,20 | 319,30 | 313,25 | 317,40 | -0,36% | - |
| 01.04.2025 | 319,30 | 322,20 | 315,95 | 318,55 | -0,14% | 10,00 |
| 31.03.2025 | 314,40 | 320,50 | 312,55 | 319,00 | 1,32% | 30,00 |
| 28.03.2025 | 316,40 | 317,95 | 313,70 | 314,85 | -0,35% | 7,00 |
| 27.03.2025 | 313,20 | 316,80 | 311,20 | 315,95 | 0,89% | 3,00 |
| 26.03.2025 | 312,85 | 315,80 | 311,55 | 313,15 | 0,13% | 66,00 |
| 25.03.2025 | 312,65 | 315,55 | 308,70 | 312,75 | 0,03% | 23,00 |
| 24.03.2025 | 309,20 | 314,25 | 307,70 | 312,65 | 1,53% | 14,00 |
| 21.03.2025 | 308,15 | 309,75 | 304,80 | 307,95 | -0,16% | 34,00 |
| 20.03.2025 | 299,50 | 309,25 | 299,50 | 308,45 | 2,95% | - |
| 19.03.2025 | 301,10 | 304,75 | 297,75 | 299,60 | 0,03% | 90,00 |
| 18.03.2025 | 300,95 | 305,15 | 299,45 | 299,50 | -0,66% | 50,00 |
| 17.03.2025 | 297,80 | 301,80 | 295,30 | 301,50 | 0,84% | 33,00 |
| 14.03.2025 | 297,60 | 299,55 | 296,05 | 299,00 | 0,47% | - |
| 13.03.2025 | 298,60 | 303,40 | 297,15 | 297,60 | -0,43% | 75,00 |
| 12.03.2025 | 297,10 | 302,55 | 294,55 | 298,90 | 0,61% | - |
| 11.03.2025 | 297,10 | 299,95 | 294,60 | 297,10 | 0,03% | 114,00 |
| 10.03.2025 | 299,10 | 299,10 | 294,15 | 297,00 | -0,50% | 5,00 |
| 07.03.2025 | 297,40 | 302,50 | 296,15 | 298,50 | -5,49% | - |
| 06.03.2025 | 315,85 | 316,40 | 309,40 | 315,85 | -0,06% | 127,00 |
| 05.03.2025 | 317,45 | 319,05 | 312,10 | 316,05 | -0,57% | 20,00 |
| 04.03.2025 | 325,95 | 327,70 | 317,10 | 317,85 | -2,53% | 15,00 |
| 03.03.2025 | 325,05 | 327,05 | 321,35 | 326,10 | 0,29% | 46,00 |
| 28.02.2025 | 320,55 | 325,45 | 295,65 | 325,15 | 1,61% | - |
| 27.02.2025 | 313,15 | 321,35 | 313,15 | 320,00 | 2,40% | 10,00 |
| 26.02.2025 | 315,60 | 317,55 | 312,50 | 312,50 | -1,08% | - |
| 25.02.2025 | 313,15 | 316,80 | 312,85 | 315,90 | 0,61% | 10,00 |
| 24.02.2025 | 311,15 | 315,95 | 310,85 | 314,00 | 1,00% | 109,00 |
| 21.02.2025 | 309,60 | 312,85 | 308,35 | 310,90 | 0,37% | 4,00 |
| 20.02.2025 | 314,05 | 314,60 | 307,65 | 309,75 | -1,34% | - |
| 19.02.2025 | 310,75 | 314,35 | 310,75 | 313,95 | 0,66% | 1,00 |
| 18.02.2025 | 306,35 | 311,90 | 306,35 | 311,90 | 1,05% | - |
| 17.02.2025 | 306,50 | 309,05 | 306,35 | 308,65 | 0,69% | 4,00 |
| 14.02.2025 | 314,65 | 314,80 | 304,40 | 306,55 | -2,45% | 8,00 |
| 13.02.2025 | 310,85 | 314,45 | 310,85 | 314,25 | 0,58% | - |
| 12.02.2025 | 310,80 | 313,05 | 307,75 | 312,45 | 0,60% | 8,00 |
| 11.02.2025 | 313,00 | 316,35 | 310,10 | 310,60 | -1,29% | 8,00 |
| 10.02.2025 | 312,05 | 315,05 | 310,45 | 314,65 | 0,78% | 22,00 |
| 07.02.2025 | 308,45 | 313,30 | 306,45 | 312,20 | 1,40% | 2,00 |
| 06.02.2025 | 304,05 | 308,95 | 300,85 | 307,90 | 1,38% | 10,00 |
| 05.02.2025 | 300,85 | 303,85 | 298,85 | 303,70 | 0,93% | 10,00 |
| 04.02.2025 | 300,20 | 302,60 | 295,35 | 300,90 | 0,20% | 6,00 |
| 03.02.2025 | 288,70 | 300,55 | 288,70 | 300,30 | 3,05% | 11,00 |
| 31.01.2025 | 287,80 | 296,30 | 281,05 | 291,40 | 1,39% | 237,00 |
| 30.01.2025 | 282,25 | 287,85 | 278,90 | 287,40 | 1,61% | - |
| 29.01.2025 | 281,30 | 284,05 | 280,60 | 282,85 | 0,52% | - |
| 28.01.2025 | 282,15 | 287,00 | 281,15 | 281,40 | -0,30% | 10,00 |
| 27.01.2025 | 275,65 | 283,85 | 273,35 | 282,25 | 2,25% | - |
| 24.01.2025 | 276,50 | 276,50 | 272,80 | 276,05 | -0,13% | 44,00 |
| 23.01.2025 | 281,95 | 285,25 | 276,00 | 276,40 | -1,99% | - |
| 22.01.2025 | 284,55 | 286,05 | 281,75 | 282,00 | -0,93% | 101,00 |
| 21.01.2025 | 284,60 | 287,50 | 281,90 | 284,65 | 0,00% | 8,00 |
| 20.01.2025 | 286,20 | 286,40 | 284,45 | 284,65 | -0,94% | 180,00 |
| 17.01.2025 | 287,10 | 289,95 | 285,65 | 287,35 | 0,12% | - |
| 16.01.2025 | 282,00 | 287,45 | 281,65 | 287,00 | 1,72% | - |
| 15.01.2025 | 280,50 | 284,20 | 279,05 | 282,15 | 0,59% | 1,00 |
| 14.01.2025 | 279,80 | 281,15 | 277,20 | 280,50 | 0,36% | - |
| 13.01.2025 | 280,20 | 282,50 | 279,25 | 279,50 | -0,02% | - |
| 10.01.2025 | 277,90 | 282,50 | 276,50 | 279,55 | 0,61% | - |
| 09.01.2025 | 276,70 | 278,00 | 276,50 | 277,85 | 0,58% | 7,00 |
| 08.01.2025 | 270,60 | 277,45 | 270,10 | 276,25 | 2,11% | 165,00 |
| 07.01.2025 | 266,10 | 272,10 | 264,85 | 270,55 | 1,65% | 40,00 |
| 06.01.2025 | 271,95 | 272,60 | 266,10 | 266,15 | -2,20% | 92,00 |
| 03.01.2025 | 268,70 | 273,65 | 267,85 | 272,15 | 1,25% | - |
| 02.01.2025 | 274,05 | 277,95 | 268,40 | 268,80 | -1,83% | 11,00 |
| 30.12.2024 | 274,90 | 274,90 | 273,55 | 273,80 | -0,27% | - |
| 27.12.2024 | 273,45 | 277,05 | 273,45 | 274,55 | 0,29% | - |
| 23.12.2024 | 271,55 | 273,75 | 270,30 | 273,75 | 0,85% | 16,00 |
| 20.12.2024 | 269,35 | 274,25 | 267,05 | 271,45 | 0,89% | 15,00 |
| 19.12.2024 | 269,10 | 271,45 | 267,45 | 269,05 | 0,04% | 4,00 |
| 18.12.2024 | 269,75 | 272,95 | 267,25 | 268,95 | -0,30% | 24,00 |
| 17.12.2024 | 270,35 | 276,80 | 266,40 | 269,75 | -0,22% | 20,00 |
| 16.12.2024 | 270,95 | 275,40 | 270,25 | 270,35 | -0,33% | 15,00 |
| 13.12.2024 | 268,00 | 272,15 | 267,25 | 271,25 | 1,21% | - |
| 12.12.2024 | 270,15 | 272,95 | 267,00 | 268,00 | -0,85% | - |
| 11.12.2024 | 269,55 | 272,50 | 268,50 | 270,30 | 0,43% | 6,00 |