264,150€
1,48%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 260,75 | 264,50 | 258,70 | 264,10 | 1,46% | 14,00 |
| 29.09.2025 | 260,05 | 261,20 | 256,25 | 260,30 | 0,21% | 37,00 |
| 26.09.2025 | 259,80 | 264,00 | 259,15 | 259,75 | -0,10% | 11,00 |
| 25.09.2025 | 259,45 | 262,70 | 257,50 | 260,00 | 0,23% | 54,00 |
| 24.09.2025 | 257,65 | 260,35 | 257,05 | 259,40 | 0,82% | 98,00 |
| 23.09.2025 | 253,90 | 257,40 | 253,35 | 257,30 | 1,14% | - |
| 22.09.2025 | 255,15 | 255,20 | 251,95 | 254,40 | -0,63% | 10,00 |
| 19.09.2025 | 251,80 | 256,35 | 251,45 | 256,00 | 2,13% | - |
| 18.09.2025 | 247,90 | 252,10 | 246,75 | 250,65 | 1,17% | 3,00 |
| 17.09.2025 | 245,75 | 248,60 | 245,65 | 247,75 | 0,59% | - |
| 16.09.2025 | 246,00 | 247,55 | 242,10 | 246,30 | -0,24% | 1,00 |
| 15.09.2025 | 253,55 | 253,90 | 246,50 | 246,90 | -2,76% | 9,00 |
| 12.09.2025 | 256,15 | 257,55 | 251,50 | 253,90 | -0,47% | - |
| 11.09.2025 | 250,70 | 256,10 | 248,50 | 255,10 | 1,57% | 51,00 |
| 10.09.2025 | 254,95 | 255,25 | 250,45 | 251,15 | -1,63% | 21,00 |
| 09.09.2025 | 254,40 | 256,65 | 253,35 | 255,30 | 0,69% | - |
| 08.09.2025 | 255,25 | 258,00 | 251,30 | 253,55 | -0,65% | 24,00 |
| 05.09.2025 | 261,25 | 261,25 | 252,25 | 255,20 | -1,01% | - |
| 04.09.2025 | 260,55 | 262,25 | 257,80 | 257,80 | -1,09% | 10,00 |
| 03.09.2025 | 259,85 | 263,75 | 258,55 | 260,65 | 0,40% | - |
| 02.09.2025 | 258,75 | 261,85 | 256,60 | 259,60 | 0,25% | - |
| 01.09.2025 | 259,10 | 259,10 | 257,30 | 258,95 | 0,04% | 10,00 |
| 29.08.2025 | 256,45 | 258,85 | 255,55 | 258,85 | 0,90% | - |
| 28.08.2025 | 256,90 | 257,35 | 254,05 | 256,55 | -0,16% | 3,00 |
| 27.08.2025 | 257,65 | 260,55 | 256,95 | 256,95 | -0,27% | 20,00 |
| 26.08.2025 | 257,45 | 259,80 | 253,75 | 257,65 | 0,06% | 100,00 |
| 25.08.2025 | 259,05 | 261,55 | 256,70 | 257,50 | -0,35% | 31,00 |
| 22.08.2025 | 263,15 | 264,95 | 258,00 | 258,40 | -1,77% | - |
| 21.08.2025 | 259,80 | 263,85 | 258,75 | 263,05 | 1,33% | - |
| 20.08.2025 | 258,45 | 261,70 | 257,65 | 259,60 | 0,54% | - |
| 19.08.2025 | 249,05 | 258,45 | 249,05 | 258,20 | 2,26% | - |
| 18.08.2025 | 250,05 | 254,00 | 249,75 | 252,50 | 0,98% | 2,00 |
| 15.08.2025 | 251,95 | 253,60 | 249,90 | 250,05 | -0,73% | 8,00 |
| 14.08.2025 | 252,20 | 253,90 | 249,00 | 251,90 | -0,14% | 101,00 |
| 13.08.2025 | 248,80 | 252,85 | 248,70 | 252,25 | 1,35% | 135,00 |
| 12.08.2025 | 248,80 | 249,95 | 246,50 | 248,90 | -0,02% | 4,00 |
| 11.08.2025 | 249,00 | 251,20 | 246,60 | 248,95 | -0,02% | 10,00 |
| 08.08.2025 | 248,60 | 252,10 | 247,30 | 249,00 | 0,10% | 1,00 |
| 07.08.2025 | 245,50 | 249,10 | 244,95 | 248,75 | 1,22% | 140,00 |
| 06.08.2025 | 246,90 | 248,75 | 244,40 | 245,75 | -0,57% | 31,00 |
| 05.08.2025 | 246,00 | 248,75 | 244,80 | 247,15 | 0,45% | 1,00 |
| 04.08.2025 | 245,20 | 247,40 | 243,90 | 246,05 | 0,43% | 198,00 |
| 01.08.2025 | 251,60 | 251,60 | 240,65 | 245,00 | -2,72% | 149,00 |
| 31.07.2025 | 247,60 | 254,50 | 246,05 | 251,85 | 0,68% | 2,00 |
| 30.07.2025 | 249,75 | 254,40 | 248,40 | 250,15 | 0,40% | 1.620,00 |
| 29.07.2025 | 266,80 | 269,20 | 249,00 | 249,15 | -6,58% | 141,00 |
| 28.07.2025 | 268,40 | 270,65 | 265,95 | 266,70 | -0,63% | 10,00 |
| 25.07.2025 | 263,15 | 268,85 | 263,00 | 268,40 | 2,00% | - |
| 24.07.2025 | 264,05 | 264,80 | 262,10 | 263,15 | -0,30% | 6,00 |
| 23.07.2025 | 265,80 | 268,05 | 263,10 | 263,95 | -0,83% | - |
| 22.07.2025 | 263,60 | 267,00 | 262,25 | 266,15 | 0,93% | 5,00 |
| 21.07.2025 | 269,55 | 270,15 | 263,40 | 263,70 | -2,06% | 8,00 |
| 18.07.2025 | 270,75 | 271,75 | 268,60 | 269,25 | -0,66% | - |
| 17.07.2025 | 266,25 | 271,40 | 266,20 | 271,05 | 1,82% | 90,00 |
| 16.07.2025 | 265,40 | 268,70 | 260,90 | 266,20 | 0,23% | 11,00 |
| 15.07.2025 | 270,45 | 272,95 | 265,60 | 265,60 | -1,68% | 1,00 |
| 14.07.2025 | 263,60 | 270,35 | 263,60 | 270,15 | 1,39% | 35,00 |
| 11.07.2025 | 268,00 | 270,60 | 265,25 | 266,45 | -0,63% | 3,00 |
| 10.07.2025 | 269,00 | 270,05 | 267,45 | 268,15 | -0,28% | 1,00 |
| 09.07.2025 | 267,90 | 270,40 | 265,90 | 268,90 | 0,45% | 4,00 |
| 08.07.2025 | 270,00 | 270,10 | 266,20 | 267,70 | -0,63% | 63,00 |
| 07.07.2025 | 272,95 | 272,95 | 268,20 | 269,40 | 0,20% | - |
| 04.07.2025 | 270,60 | 270,60 | 268,10 | 268,85 | -0,63% | 26,00 |
| 03.07.2025 | 267,60 | 271,65 | 267,35 | 270,55 | 1,29% | 7,00 |
| 02.07.2025 | 270,60 | 273,00 | 263,10 | 267,10 | -1,49% | 43,00 |
| 01.07.2025 | 271,80 | 273,85 | 268,75 | 271,15 | -0,18% | - |
| 30.06.2025 | 271,05 | 274,40 | 269,10 | 271,65 | 0,09% | - |
| 27.06.2025 | 272,15 | 273,50 | 268,95 | 271,40 | -0,33% | - |
| 26.06.2025 | 272,30 | 274,65 | 269,65 | 272,30 | -0,04% | - |
| 25.06.2025 | 280,80 | 281,70 | 271,70 | 272,40 | -3,01% | - |
| 24.06.2025 | 281,40 | 286,10 | 275,55 | 280,85 | 0,21% | 100,00 |
| 23.06.2025 | 277,85 | 281,45 | 273,85 | 280,25 | 0,57% | - |
| 20.06.2025 | 272,65 | 280,50 | 272,65 | 278,65 | 2,20% | 110,00 |
| 19.06.2025 | 276,55 | 276,70 | 272,50 | 272,65 | -1,37% | - |
| 18.06.2025 | 275,40 | 277,55 | 273,55 | 276,45 | 0,44% | 5,00 |
| 17.06.2025 | 273,75 | 275,95 | 271,45 | 275,25 | 0,62% | 14,00 |
| 16.06.2025 | 274,30 | 276,40 | 272,90 | 273,55 | -0,16% | 13,00 |
| 13.06.2025 | 276,40 | 280,55 | 272,70 | 274,00 | -0,90% | 30,00 |
| 12.06.2025 | 272,45 | 276,70 | 267,35 | 276,50 | 1,45% | 8,00 |
| 11.06.2025 | 275,40 | 280,20 | 269,95 | 272,55 | -0,94% | 18,00 |
| 10.06.2025 | 278,50 | 279,55 | 273,55 | 275,15 | -1,10% | 29,00 |
| 09.06.2025 | 287,70 | 291,10 | 273,70 | 278,20 | -3,59% | 45,00 |
| 06.06.2025 | 287,25 | 290,90 | 287,10 | 288,55 | 0,61% | - |
| 05.06.2025 | 291,65 | 298,50 | 283,55 | 286,80 | -2,80% | 135,00 |
| 04.06.2025 | 303,65 | 304,60 | 294,80 | 295,05 | -2,90% | 5,00 |
| 03.06.2025 | 304,35 | 308,55 | 300,70 | 303,85 | -0,28% | 62,00 |
| 02.06.2025 | 306,30 | 306,30 | 299,60 | 304,70 | -0,47% | 5,00 |
| 30.05.2025 | 300,80 | 306,75 | 300,80 | 306,15 | 1,90% | - |
| 29.05.2025 | 301,00 | 305,35 | 296,80 | 300,45 | -0,07% | 2,00 |
| 28.05.2025 | 302,60 | 305,20 | 300,35 | 300,65 | -0,58% | 7,00 |
| 27.05.2025 | 301,40 | 303,90 | 296,90 | 302,40 | 0,37% | 2,00 |
| 26.05.2025 | 297,40 | 303,05 | 296,40 | 301,30 | 1,24% | 10,00 |
| 23.05.2025 | 297,20 | 301,05 | 291,15 | 297,60 | 0,13% | 24,00 |
| 22.05.2025 | 298,00 | 300,05 | 295,55 | 297,20 | -0,42% | 10,00 |
| 21.05.2025 | 300,70 | 301,40 | 296,20 | 298,45 | -1,00% | 10,00 |
| 20.05.2025 | 305,55 | 307,45 | 301,25 | 301,45 | -1,36% | 11,00 |
| 19.05.2025 | 303,50 | 306,85 | 302,50 | 305,60 | -0,42% | 3,00 |
| 16.05.2025 | 301,45 | 307,55 | 301,40 | 306,90 | 1,54% | 12,00 |
| 15.05.2025 | 295,05 | 302,50 | 291,70 | 302,25 | 2,44% | - |
| 14.05.2025 | 297,40 | 297,85 | 290,85 | 295,05 | -0,84% | - |