200,900€
-3,09%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 206,20 | 207,30 | 200,60 | 201,40 | -2,85% | - |
| 01.10.2026 | 201,30 | 207,75 | 200,63 | 207,30 | 2,67% | - |
| 30.09.2026 | 202,30 | 202,30 | 199,50 | 201,90 | 0,72% | 2,00 |
| 29.09.2026 | 201,80 | 202,85 | 198,52 | 200,45 | -0,67% | - |
| 28.09.2026 | 202,90 | 205,55 | 199,83 | 201,80 | -0,32% | - |
| 25.09.2026 | 199,60 | 203,75 | 198,45 | 202,45 | 1,44% | - |
| 24.09.2026 | 201,70 | 204,45 | 198,90 | 199,58 | -0,93% | - |
| 23.09.2026 | 201,30 | 203,10 | 200,20 | 201,45 | -0,20% | - |
| 22.09.2026 | 206,15 | 207,95 | 198,38 | 201,85 | -2,30% | 2,00 |
| 21.09.2026 | 209,40 | 210,20 | 206,55 | 206,60 | -1,03% | - |
| 18.09.2026 | 210,40 | 210,90 | 208,35 | 208,75 | -0,85% | - |
| 17.09.2026 | 212,65 | 214,55 | 208,95 | 210,55 | 0,07% | 1,00 |
| 16.09.2026 | 214,95 | 215,70 | 210,30 | 210,40 | -3,49% | - |
| 15.09.2026 | 219,50 | 220,55 | 216,15 | 218,00 | -0,48% | - |
| 14.09.2026 | 207,20 | 219,30 | 207,20 | 219,05 | 5,44% | 12,00 |
| 11.09.2026 | 209,65 | 212,00 | 207,20 | 207,75 | -0,81% | - |
| 10.09.2026 | 210,00 | 212,95 | 209,05 | 209,45 | -0,40% | - |
| 09.09.2026 | 216,15 | 218,15 | 210,30 | 210,30 | -2,95% | - |
| 08.09.2026 | 225,65 | 225,85 | 216,40 | 216,70 | -3,50% | - |
| 07.09.2026 | 226,25 | 226,25 | 224,25 | 224,55 | -0,80% | 1,00 |
| 04.09.2026 | 229,35 | 229,50 | 225,80 | 226,35 | -1,52% | - |
| 03.09.2026 | 228,20 | 233,05 | 227,35 | 229,85 | 0,97% | - |
| 02.09.2026 | 226,00 | 229,50 | 225,65 | 227,65 | 0,80% | - |
| 01.09.2026 | 225,65 | 230,20 | 224,50 | 225,85 | 0,11% | - |
| 31.08.2026 | 230,95 | 230,95 | 224,65 | 225,60 | -2,38% | - |
| 28.08.2026 | 223,25 | 231,95 | 223,25 | 231,10 | 3,49% | - |
| 27.08.2026 | 227,45 | 227,90 | 223,00 | 223,30 | -2,15% | - |
| 26.08.2026 | 230,00 | 233,45 | 228,05 | 228,20 | -0,65% | 45,00 |
| 25.08.2026 | 233,20 | 234,15 | 228,90 | 229,70 | -0,99% | - |
| 24.08.2026 | 230,65 | 232,35 | 225,45 | 232,00 | 2,91% | - |
| 21.08.2026 | 222,30 | 226,05 | 220,40 | 225,45 | 1,30% | - |
| 20.08.2026 | 220,50 | 224,40 | 218,15 | 222,55 | 0,41% | - |
| 19.08.2026 | 214,60 | 223,10 | 213,70 | 221,65 | 1,86% | - |
| 18.08.2026 | 214,15 | 220,50 | 213,55 | 217,60 | 1,75% | 1,00 |
| 17.08.2026 | 217,10 | 218,55 | 213,55 | 213,85 | -1,95% | 10,00 |
| 14.08.2026 | 219,90 | 219,90 | 216,00 | 218,10 | -0,86% | - |
| 13.08.2026 | 221,65 | 222,95 | 216,80 | 220,00 | -0,63% | 1,00 |
| 12.08.2026 | 219,60 | 221,95 | 216,35 | 221,40 | 0,41% | 14,00 |
| 11.08.2026 | 218,70 | 221,95 | 216,30 | 220,50 | 1,08% | 1,00 |
| 10.08.2026 | 214,70 | 218,80 | 212,90 | 218,15 | 1,63% | - |
| 07.08.2026 | 218,45 | 218,90 | 213,35 | 214,65 | -1,20% | - |
| 06.08.2026 | 217,30 | 219,25 | 214,80 | 217,25 | 0,32% | - |
| 05.08.2026 | 215,85 | 218,30 | 215,00 | 216,55 | 0,72% | 2,00 |
| 04.08.2026 | 215,30 | 217,60 | 209,10 | 215,00 | -0,37% | 4,00 |
| 03.08.2026 | 217,45 | 221,75 | 214,00 | 215,80 | -0,28% | 2,00 |
| 31.07.2026 | 223,20 | 223,80 | 209,15 | 216,40 | -2,61% | 1,00 |
| 30.07.2026 | 234,50 | 235,75 | 220,25 | 222,20 | -5,04% | 49,00 |
| 29.07.2026 | 232,75 | 236,95 | 228,90 | 234,00 | 0,88% | 48,00 |
| 28.07.2026 | 222,85 | 231,95 | 222,75 | 231,95 | 3,69% | - |
| 27.07.2026 | 217,90 | 224,55 | 216,85 | 223,70 | 3,18% | 3,00 |
| 24.07.2026 | 212,90 | 217,10 | 212,80 | 216,80 | 1,69% | 5,00 |
| 23.07.2026 | 213,40 | 214,45 | 210,75 | 213,20 | 0,26% | - |
| 22.07.2026 | 217,45 | 218,80 | 211,65 | 212,65 | -2,41% | 10,00 |
| 21.07.2026 | 222,70 | 223,75 | 216,60 | 217,90 | -2,07% | - |
| 20.07.2026 | 221,15 | 223,05 | 219,55 | 222,50 | -0,11% | - |
| 17.07.2026 | 222,00 | 229,20 | 220,60 | 222,75 | -0,38% | 1,00 |
| 16.07.2026 | 216,35 | 223,70 | 215,80 | 223,60 | 3,81% | 56,00 |
| 15.07.2026 | 222,25 | 225,45 | 215,00 | 215,40 | -3,45% | - |
| 14.07.2026 | 229,55 | 229,55 | 222,25 | 223,10 | -2,51% | - |
| 13.07.2026 | 221,70 | 229,00 | 220,85 | 228,85 | 3,27% | - |
| 10.07.2026 | 222,00 | 223,65 | 219,45 | 221,60 | 0,07% | 50,00 |
| 09.07.2026 | 225,05 | 226,05 | 213,60 | 221,45 | -1,56% | 25,00 |
| 08.07.2026 | 223,15 | 225,20 | 220,20 | 224,95 | 0,92% | 5,00 |
| 07.07.2026 | 220,10 | 224,35 | 218,60 | 222,90 | 1,71% | - |
| 06.07.2026 | 220,65 | 221,85 | 217,15 | 219,15 | -0,81% | - |
| 03.07.2026 | 220,35 | 221,05 | 219,95 | 220,95 | 0,25% | - |
| 02.07.2026 | 210,65 | 220,90 | 208,75 | 220,40 | 4,85% | 26,00 |
| 01.07.2026 | 201,00 | 214,50 | 200,40 | 210,20 | 4,60% | 45,00 |
| 30.06.2026 | 199,30 | 201,10 | 196,85 | 200,95 | 1,89% | - |
| 29.06.2026 | 198,55 | 200,08 | 195,50 | 197,23 | -0,19% | - |
| 26.06.2026 | 191,60 | 198,05 | 190,77 | 197,60 | 2,94% | - |
| 25.06.2026 | 194,38 | 196,02 | 191,83 | 191,95 | -1,59% | - |
| 24.06.2026 | 183,68 | 195,30 | 183,68 | 195,05 | 2,93% | 1,00 |
| 23.06.2026 | 182,95 | 191,33 | 181,45 | 189,50 | 3,47% | - |
| 22.06.2026 | 186,15 | 188,88 | 182,20 | 183,15 | -1,70% | - |
| 19.06.2026 | 186,50 | 186,95 | 186,08 | 186,33 | 0,11% | 1,00 |
| 18.06.2026 | 187,88 | 189,30 | 184,23 | 186,13 | -1,76% | - |
| 17.06.2026 | 186,05 | 193,60 | 185,75 | 189,45 | 2,60% | - |
| 16.06.2026 | 186,15 | 187,80 | 184,50 | 184,65 | -0,57% | - |
| 15.06.2026 | 189,05 | 191,13 | 184,90 | 185,70 | -1,97% | - |
| 12.06.2026 | 190,33 | 192,48 | 187,70 | 189,43 | -2,04% | - |
| 11.06.2026 | 190,83 | 195,93 | 190,83 | 193,38 | 0,73% | 10,00 |
| 10.06.2026 | 188,02 | 195,13 | 185,90 | 191,98 | 2,43% | - |
| 09.06.2026 | 184,13 | 190,15 | 183,68 | 187,43 | 1,67% | - |
| 08.06.2026 | 187,02 | 190,00 | 183,63 | 184,35 | -1,18% | - |
| 05.06.2026 | 180,98 | 187,60 | 180,63 | 186,55 | 3,52% | 4,00 |
| 04.06.2026 | 174,63 | 182,55 | 174,05 | 180,20 | 3,80% | - |
| 03.06.2026 | 176,93 | 176,95 | 172,08 | 173,60 | -2,13% | - |
| 02.06.2026 | 177,13 | 178,08 | 172,33 | 177,38 | 0,50% | 4,00 |
| 01.06.2026 | 173,27 | 177,33 | 172,30 | 176,50 | 1,66% | - |
| 29.05.2026 | 173,95 | 174,65 | 172,35 | 173,63 | -0,37% | - |
| 28.05.2026 | 174,48 | 177,35 | 172,88 | 174,27 | -0,71% | - |
| 27.05.2026 | 175,33 | 179,23 | 173,73 | 175,52 | 0,46% | - |
| 26.05.2026 | 175,10 | 177,20 | 173,95 | 174,73 | -1,55% | - |
| 25.05.2026 | 175,88 | 177,70 | 175,88 | 177,48 | 0,90% | - |
| 22.05.2026 | 178,52 | 180,33 | 175,18 | 175,90 | -1,35% | - |
| 21.05.2026 | 175,18 | 178,98 | 173,00 | 178,30 | 2,02% | - |
| 20.05.2026 | 175,52 | 176,70 | 172,55 | 174,77 | -1,95% | - |
| 19.05.2026 | 177,73 | 181,20 | 176,58 | 178,25 | -0,17% | - |
| 18.05.2026 | 172,08 | 178,73 | 170,43 | 178,55 | 3,79% | - |