271,550€
0,93%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 274,50 | 277,50 | 264,90 | 269,15 | -1,97% | 94,00 |
| 09.12.2024 | 282,10 | 283,45 | 273,85 | 274,55 | -2,35% | 21,00 |
| 06.12.2024 | 286,60 | 288,45 | 280,70 | 281,15 | -2,21% | 26,00 |
| 05.12.2024 | 292,40 | 292,40 | 287,35 | 287,50 | -1,59% | - |
| 04.12.2024 | 294,75 | 297,60 | 291,85 | 292,15 | -0,93% | 11,00 |
| 03.12.2024 | 293,35 | 295,15 | 288,30 | 294,90 | 0,53% | 10,00 |
| 02.12.2024 | 295,15 | 299,20 | 292,70 | 293,35 | -0,64% | 33,00 |
| 29.11.2024 | 300,90 | 301,45 | 295,20 | 295,25 | -1,88% | 20,00 |
| 28.11.2024 | 298,30 | 301,10 | 298,30 | 300,90 | 0,94% | 30,00 |
| 27.11.2024 | 298,40 | 299,15 | 295,50 | 298,10 | -0,23% | 26,00 |
| 26.11.2024 | 291,95 | 300,10 | 290,20 | 298,80 | 2,35% | - |
| 25.11.2024 | 292,10 | 293,10 | 286,55 | 291,95 | -0,02% | - |
| 22.11.2024 | 287,25 | 295,90 | 287,25 | 292,00 | 0,97% | - |
| 21.11.2024 | 280,55 | 289,85 | 280,10 | 289,20 | 3,01% | 20,00 |
| 20.11.2024 | 276,05 | 281,50 | 275,90 | 280,75 | 1,85% | 94,00 |
| 19.11.2024 | 276,95 | 278,75 | 274,10 | 275,65 | -0,47% | - |
| 18.11.2024 | 279,55 | 279,70 | 276,05 | 276,95 | -0,84% | 25,00 |
| 15.11.2024 | 279,90 | 282,00 | 276,60 | 279,30 | -0,29% | - |
| 14.11.2024 | 282,35 | 284,50 | 279,25 | 280,10 | -0,87% | 24,00 |
| 13.11.2024 | 277,90 | 283,60 | 277,05 | 282,55 | 1,75% | 72,00 |
| 12.11.2024 | 274,75 | 278,95 | 274,75 | 277,70 | 1,11% | 2,00 |
| 11.11.2024 | 275,00 | 281,00 | 272,60 | 274,65 | -0,13% | 15,00 |
| 08.11.2024 | 268,95 | 276,80 | 268,45 | 275,00 | 2,36% | 12,00 |
| 07.11.2024 | 270,95 | 271,15 | 267,25 | 268,65 | -0,67% | 15,00 |
| 06.11.2024 | 263,15 | 277,00 | 263,15 | 270,45 | 4,56% | 130,00 |
| 05.11.2024 | 258,95 | 259,25 | 256,70 | 258,65 | -0,10% | - |
| 04.11.2024 | 257,75 | 259,45 | 256,20 | 258,90 | 0,02% | - |
| 01.11.2024 | 253,65 | 261,20 | 253,65 | 258,85 | 1,05% | 1,00 |
| 31.10.2024 | 262,10 | 263,35 | 256,05 | 256,15 | -2,31% | - |
| 30.10.2024 | 263,70 | 264,55 | 261,05 | 262,20 | -0,55% | 28,00 |
| 29.10.2024 | 264,50 | 266,40 | 263,60 | 263,65 | -0,21% | - |
| 28.10.2024 | 262,10 | 265,95 | 260,75 | 264,20 | 0,84% | 14,00 |
| 25.10.2024 | 265,55 | 266,90 | 257,05 | 262,00 | -1,30% | 37,00 |
| 24.10.2024 | 267,95 | 268,40 | 265,00 | 265,45 | -0,93% | 20,00 |
| 23.10.2024 | 266,00 | 268,70 | 264,90 | 267,95 | 0,56% | 35,00 |
| 22.10.2024 | 267,65 | 267,65 | 263,40 | 266,45 | -0,41% | 22,00 |
| 21.10.2024 | 266,00 | 268,70 | 263,85 | 267,55 | 0,51% | 14,00 |
| 18.10.2024 | 268,45 | 268,75 | 264,80 | 266,20 | -0,84% | - |
| 17.10.2024 | 266,60 | 270,25 | 266,40 | 268,45 | 0,83% | - |
| 16.10.2024 | 264,05 | 266,90 | 261,95 | 266,25 | 0,91% | 3,00 |
| 15.10.2024 | 265,85 | 268,80 | 263,45 | 263,85 | -0,75% | - |
| 14.10.2024 | 263,65 | 266,30 | 261,85 | 265,85 | 0,89% | 9,00 |
| 11.10.2024 | 261,25 | 263,60 | 260,50 | 263,50 | 1,31% | 45,00 |
| 10.10.2024 | 269,65 | 273,00 | 259,55 | 260,10 | -3,45% | - |
| 09.10.2024 | 266,95 | 269,95 | 266,20 | 269,40 | 0,62% | - |
| 08.10.2024 | 261,40 | 268,25 | 260,60 | 267,75 | 2,59% | - |
| 07.10.2024 | 263,90 | 264,00 | 259,20 | 261,00 | -1,14% | 10,00 |
| 04.10.2024 | 259,35 | 266,40 | 257,30 | 264,00 | 1,81% | 20,00 |
| 03.10.2024 | 258,90 | 260,20 | 257,55 | 259,30 | 0,19% | 15,00 |
| 02.10.2024 | 258,70 | 260,05 | 255,90 | 258,80 | 0,10% | 23,00 |
| 01.10.2024 | 252,70 | 258,75 | 252,35 | 258,55 | 2,19% | 20,00 |
| 30.09.2024 | 250,20 | 255,00 | 249,15 | 253,00 | 1,12% | 183,00 |
| 27.09.2024 | 248,75 | 253,70 | 247,95 | 250,20 | 0,56% | 9,00 |
| 26.09.2024 | 252,20 | 255,50 | 248,15 | 248,80 | -1,48% | 10,00 |
| 25.09.2024 | 249,80 | 252,80 | 248,65 | 252,55 | 1,02% | 80,00 |
| 24.09.2024 | 253,85 | 256,75 | 249,20 | 250,00 | -1,52% | 32,00 |
| 23.09.2024 | 247,05 | 254,20 | 247,05 | 253,85 | 2,79% | 46,00 |
| 20.09.2024 | 252,85 | 254,20 | 245,70 | 246,95 | -2,39% | 130,00 |
| 19.09.2024 | 261,80 | 268,70 | 252,50 | 253,00 | -3,51% | 127,00 |
| 18.09.2024 | 266,35 | 268,00 | 259,55 | 262,20 | -1,63% | 21,00 |
| 17.09.2024 | 269,05 | 271,15 | 264,75 | 266,55 | -1,08% | - |
| 16.09.2024 | 268,25 | 270,60 | 267,60 | 269,45 | 0,37% | - |
| 13.09.2024 | 267,55 | 269,00 | 265,35 | 268,45 | 0,22% | 20,00 |
| 12.09.2024 | 267,65 | 268,55 | 265,75 | 267,85 | 0,22% | 47,00 |
| 11.09.2024 | 271,15 | 271,15 | 263,05 | 267,25 | -1,44% | 46,00 |
| 10.09.2024 | 270,95 | 273,40 | 269,75 | 271,15 | 0,15% | 28,00 |
| 09.09.2024 | 265,20 | 271,40 | 265,20 | 270,75 | 1,88% | 41,00 |
| 06.09.2024 | 266,00 | 267,75 | 264,80 | 265,75 | -0,04% | 15,00 |
| 05.09.2024 | 268,65 | 270,75 | 264,05 | 265,85 | -1,04% | - |
| 04.09.2024 | 266,70 | 269,70 | 265,30 | 268,65 | 0,86% | 40,00 |
| 03.09.2024 | 264,80 | 268,20 | 263,35 | 266,35 | 0,59% | 40,00 |
| 02.09.2024 | 264,55 | 265,55 | 263,95 | 264,80 | 0,00% | 39,00 |
| 30.08.2024 | 263,50 | 265,20 | 261,60 | 264,80 | 0,51% | - |
| 29.08.2024 | 261,60 | 265,00 | 261,20 | 263,45 | 0,52% | - |
| 28.08.2024 | 259,35 | 264,20 | 259,35 | 262,10 | 0,90% | 4,00 |
| 27.08.2024 | 256,95 | 260,25 | 256,45 | 259,75 | 1,17% | - |
| 26.08.2024 | 257,05 | 259,30 | 256,65 | 256,75 | -0,14% | - |
| 23.08.2024 | 262,90 | 263,85 | 256,05 | 257,10 | -2,22% | 10,00 |
| 22.08.2024 | 259,65 | 268,50 | 259,20 | 262,95 | 1,31% | - |
| 21.08.2024 | 259,00 | 260,15 | 257,90 | 259,55 | 0,14% | - |
| 20.08.2024 | 258,50 | 260,10 | 257,75 | 259,20 | 0,33% | 10,00 |
| 19.08.2024 | 258,45 | 260,15 | 257,85 | 258,35 | 0,00% | - |
| 16.08.2024 | 259,25 | 262,05 | 258,10 | 258,35 | -0,21% | 63,00 |
| 15.08.2024 | 258,55 | 261,30 | 257,85 | 258,90 | 0,12% | - |
| 14.08.2024 | 255,85 | 258,70 | 254,45 | 258,60 | 1,07% | 20,00 |
| 13.08.2024 | 257,45 | 259,35 | 255,45 | 255,85 | -0,60% | 10,00 |
| 12.08.2024 | 259,05 | 259,65 | 256,95 | 257,40 | -0,48% | 80,00 |
| 09.08.2024 | 259,15 | 260,50 | 257,45 | 258,65 | -0,19% | - |
| 08.08.2024 | 257,85 | 260,90 | 256,55 | 259,15 | 0,66% | 4,00 |
| 07.08.2024 | 257,25 | 262,55 | 257,25 | 257,45 | -0,02% | 50,00 |
| 06.08.2024 | 254,15 | 260,65 | 254,05 | 257,50 | 1,20% | 4,00 |
| 05.08.2024 | 263,00 | 286,95 | 251,55 | 254,45 | -3,18% | 6,00 |