270,750€
1,71%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 298,75 | 301,35 | 296,60 | 297,55 | -0,39% | 36,00 |
| 12.05.2025 | 300,80 | 314,05 | 293,10 | 298,70 | -0,58% | 3,00 |
| 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 |