216,100€
-0,14%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 217,45 | 221,75 | 214,00 | 216,85 | 0,21% | 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% | - |
| 15.05.2026 | 169,43 | 172,10 | 168,48 | 172,02 | 1,73% | 1,00 |
| 14.05.2026 | 163,90 | 170,10 | 163,88 | 169,10 | 3,14% | 168,00 |
| 13.05.2026 | 168,13 | 169,63 | 163,75 | 163,95 | -2,67% | 51,00 |
| 12.05.2026 | 169,05 | 172,93 | 166,93 | 168,45 | 0,43% | - |
| 11.05.2026 | 168,77 | 170,13 | 165,65 | 167,73 | -0,59% | - |
| 08.05.2026 | 172,23 | 172,45 | 166,93 | 168,73 | -2,17% | 103,00 |
| 07.05.2026 | 167,85 | 172,73 | 165,15 | 172,48 | 2,16% | 1,00 |
| 06.05.2026 | 176,00 | 178,95 | 168,65 | 168,83 | -3,99% | 511,00 |
| 05.05.2026 | 177,08 | 178,55 | 175,05 | 175,85 | -0,64% | 9,00 |
| 04.05.2026 | 175,93 | 180,27 | 175,93 | 176,98 | 0,77% | 7,00 |
| 30.04.2026 | 181,43 | 182,83 | 172,75 | 175,63 | -2,96% | - |
| 29.04.2026 | 182,23 | 183,55 | 179,85 | 180,98 | 0,07% | - |
| 28.04.2026 | 183,50 | 185,80 | 179,23 | 180,85 | -1,42% | - |
| 27.04.2026 | 183,73 | 184,60 | 180,88 | 183,45 | -0,01% | - |
| 24.04.2026 | 187,77 | 187,88 | 182,90 | 183,48 | -1,82% | - |
| 23.04.2026 | 188,98 | 189,65 | 186,13 | 186,88 | -0,21% | - |
| 22.04.2026 | 191,13 | 193,52 | 186,63 | 187,27 | -1,98% | 50,00 |
| 21.04.2026 | 189,25 | 191,98 | 189,25 | 191,05 | 0,94% | - |
| 20.04.2026 | 188,35 | 189,63 | 186,90 | 189,27 | 0,58% | - |
| 17.04.2026 | 190,55 | 191,98 | 187,43 | 188,18 | -1,08% | - |
| 16.04.2026 | 189,13 | 191,68 | 188,90 | 190,23 | 0,36% | - |
| 15.04.2026 | 186,43 | 190,18 | 185,70 | 189,55 | 1,20% | - |
| 14.04.2026 | 189,23 | 189,23 | 186,73 | 187,30 | -0,94% | 2,00 |
| 13.04.2026 | 182,18 | 190,38 | 179,68 | 189,08 | 3,93% | - |
| 10.04.2026 | 186,68 | 186,88 | 176,00 | 181,93 | -3,06% | - |
| 09.04.2026 | 189,33 | 190,27 | 185,75 | 187,68 | -0,82% | - |
| 08.04.2026 | 187,60 | 191,70 | 185,55 | 189,23 | 0,79% | - |
| 07.04.2026 | 188,60 | 190,95 | 187,65 | 187,75 | -0,41% | - |
| 02.04.2026 | 186,65 | 191,55 | 185,38 | 188,52 | 0,65% | - |
| 01.04.2026 | 187,45 | 189,30 | 185,50 | 187,30 | -0,40% | 300,00 |
| 31.03.2026 | 188,40 | 190,98 | 185,85 | 188,05 | -0,32% | 2,00 |
| 30.03.2026 | 179,88 | 189,52 | 179,27 | 188,65 | 4,04% | - |
| 27.03.2026 | 182,23 | 183,90 | 180,50 | 181,33 | -0,55% | - |
| 26.03.2026 | 184,05 | 187,75 | 182,18 | 182,33 | -1,35% | - |
| 25.03.2026 | 186,35 | 188,85 | 183,27 | 184,83 | -1,20% | - |
| 24.03.2026 | 186,75 | 190,35 | 185,65 | 187,08 | 0,08% | - |
| 23.03.2026 | 186,90 | 190,40 | 183,90 | 186,93 | 0,67% | 10,00 |
| 20.03.2026 | 181,45 | 186,65 | 180,15 | 185,68 | 2,85% | 1,00 |
| 19.03.2026 | 183,00 | 184,65 | 180,08 | 180,52 | -1,03% | - |
| 18.03.2026 | 181,27 | 183,10 | 177,73 | 182,40 | 0,79% | - |
| 17.03.2026 | 184,65 | 187,15 | 179,18 | 180,98 | -1,60% | - |
| 16.03.2026 | 181,93 | 184,70 | 181,35 | 183,93 | 1,25% | - |
| 13.03.2026 | 177,38 | 182,50 | 177,13 | 181,65 | 2,11% | - |
| 12.03.2026 | 181,33 | 183,70 | 176,70 | 177,90 | -2,35% | 2,00 |