187,400€
-1,91%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 191,13 | 193,52 | 186,63 | 186,90 | -2,17% | 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 |
| 11.03.2026 | 183,00 | 188,63 | 181,45 | 182,18 | -0,03% | 7,00 |
| 10.03.2026 | 187,13 | 188,25 | 180,85 | 182,23 | -2,70% | 32,00 |
| 09.03.2026 | 196,35 | 196,35 | 185,80 | 187,27 | -5,13% | 1,00 |
| 06.03.2026 | 197,55 | 197,55 | 197,40 | 197,40 | -0,34% | - |
| 05.03.2026 | 193,88 | 198,58 | 191,95 | 198,08 | 2,00% | 3,00 |
| 04.03.2026 | 193,95 | 196,38 | 192,35 | 194,20 | -0,06% | 2,00 |
| 03.03.2026 | 196,10 | 197,95 | 191,38 | 194,33 | -1,04% | 1,00 |
| 02.03.2026 | 188,77 | 197,25 | 188,77 | 196,38 | 2,03% | 40,00 |
| 27.02.2026 | 190,73 | 195,13 | 189,35 | 192,48 | 1,12% | 121,00 |
| 26.02.2026 | 184,70 | 191,45 | 182,02 | 190,35 | 3,75% | - |
| 25.02.2026 | 181,58 | 184,77 | 179,63 | 183,48 | 0,18% | - |
| 24.02.2026 | 181,77 | 183,25 | 177,85 | 183,15 | 1,26% | - |
| 23.02.2026 | 183,65 | 185,10 | 180,63 | 180,88 | -1,66% | 4,00 |
| 20.02.2026 | 181,73 | 187,20 | 181,73 | 183,93 | -0,12% | 1,00 |
| 19.02.2026 | 182,25 | 184,48 | 180,77 | 184,15 | 1,90% | - |
| 18.02.2026 | 180,52 | 182,00 | 178,10 | 180,73 | 0,10% | - |
| 17.02.2026 | 176,33 | 182,30 | 174,30 | 180,55 | 2,73% | 1,00 |
| 16.02.2026 | 175,65 | 177,70 | 173,48 | 175,75 | -0,18% | 83,00 |
| 13.02.2026 | 172,50 | 178,27 | 170,85 | 176,08 | 0,67% | 25,00 |
| 12.02.2026 | 173,10 | 178,98 | 164,20 | 174,90 | 0,40% | 168,00 |
| 11.02.2026 | 177,77 | 180,50 | 171,83 | 174,20 | -3,28% | - |
| 10.02.2026 | 182,40 | 188,20 | 176,65 | 180,10 | -1,65% | 11,00 |
| 09.02.2026 | 204,35 | 204,35 | 182,50 | 183,13 | -9,75% | 34,00 |
| 06.02.2026 | 206,00 | 207,30 | 202,50 | 202,90 | -1,50% | - |
| 05.02.2026 | 211,85 | 214,40 | 205,65 | 206,00 | -3,06% | - |
| 04.02.2026 | 210,55 | 215,65 | 208,10 | 212,50 | 1,72% | 1,00 |
| 03.02.2026 | 208,05 | 211,40 | 205,60 | 208,90 | -0,05% | - |
| 02.02.2026 | 210,40 | 215,85 | 207,25 | 209,00 | -0,83% | 30,00 |
| 30.01.2026 | 209,95 | 214,85 | 206,30 | 210,75 | 3,21% | 11,00 |
| 29.01.2026 | 202,80 | 207,30 | 201,20 | 204,20 | 0,34% | - |
| 28.01.2026 | 202,25 | 205,85 | 201,15 | 203,50 | 1,34% | 14,00 |
| 27.01.2026 | 215,05 | 215,05 | 197,90 | 200,80 | -5,71% | 10,00 |
| 26.01.2026 | 214,15 | 215,45 | 212,25 | 212,95 | -0,40% | - |
| 23.01.2026 | 213,05 | 215,70 | 211,30 | 213,80 | 0,09% | 4,00 |
| 22.01.2026 | 214,95 | 216,65 | 210,65 | 213,60 | -0,02% | 1,00 |
| 21.01.2026 | 219,55 | 219,55 | 209,35 | 213,65 | -1,86% | 658,00 |
| 20.01.2026 | 220,55 | 220,65 | 216,90 | 217,70 | 0,09% | - |
| 19.01.2026 | 222,80 | 222,80 | 216,90 | 217,50 | -1,96% | - |
| 16.01.2026 | 220,70 | 222,80 | 218,50 | 221,85 | 0,82% | 11,00 |
| 15.01.2026 | 220,70 | 222,85 | 219,60 | 220,05 | -0,45% | 1,00 |
| 14.01.2026 | 220,70 | 223,25 | 218,35 | 221,05 | 0,16% | 45,00 |
| 13.01.2026 | 224,90 | 227,60 | 220,50 | 220,70 | -2,26% | 32,00 |
| 12.01.2026 | 227,55 | 228,55 | 224,50 | 225,80 | -0,57% | 4,00 |
| 09.01.2026 | 226,90 | 229,20 | 220,25 | 227,10 | -0,02% | 22,00 |
| 08.01.2026 | 221,80 | 228,65 | 219,60 | 227,15 | 2,48% | 1,00 |
| 07.01.2026 | 224,80 | 225,45 | 217,60 | 221,65 | -1,47% | 6,00 |
| 06.01.2026 | 225,85 | 225,85 | 222,05 | 224,95 | 0,02% | 4,00 |
| 05.01.2026 | 218,30 | 226,50 | 216,85 | 224,90 | 2,67% | 58,00 |
| 02.01.2026 | 223,80 | 223,80 | 216,95 | 219,05 | -1,90% | 27,00 |
| 30.12.2025 | 223,80 | 223,80 | 223,20 | 223,30 | -0,13% | - |
| 29.12.2025 | 222,40 | 224,10 | 220,85 | 223,60 | 2,33% | 19,00 |
| 23.12.2025 | 220,45 | 220,45 | 217,90 | 218,50 | -0,57% | 47,00 |
| 22.12.2025 | 216,35 | 220,20 | 214,45 | 219,75 | 1,57% | - |
| 19.12.2025 | 215,70 | 219,00 | 215,05 | 216,35 | 0,23% | 20,00 |
| 18.12.2025 | 214,05 | 216,95 | 209,55 | 215,85 | 1,05% | - |
| 17.12.2025 | 215,70 | 216,70 | 213,20 | 213,60 | -0,28% | - |
| 16.12.2025 | 217,60 | 218,80 | 211,60 | 214,20 | -1,72% | 6,00 |
| 15.12.2025 | 217,55 | 218,75 | 216,05 | 217,95 | 0,37% | - |
| 12.12.2025 | 210,95 | 218,15 | 210,40 | 217,15 | 3,11% | - |
| 11.12.2025 | 205,60 | 210,70 | 204,00 | 210,60 | 2,48% | 10,00 |
| 10.12.2025 | 206,35 | 206,45 | 203,15 | 205,50 | -0,51% | - |
| 09.12.2025 | 204,10 | 207,15 | 204,10 | 206,55 | 1,15% | 48,00 |
| 08.12.2025 | 205,90 | 206,70 | 203,60 | 204,20 | -1,28% | 8,00 |
| 05.12.2025 | 210,05 | 211,90 | 205,15 | 206,85 | -1,76% | 10,00 |
| 04.12.2025 | 209,55 | 211,60 | 208,95 | 210,55 | 0,29% | 10,00 |
| 03.12.2025 | 210,10 | 211,05 | 207,75 | 209,95 | -0,59% | 4,00 |
| 02.12.2025 | 212,05 | 213,25 | 209,70 | 211,20 | -0,96% | - |
| 01.12.2025 | 213,60 | 214,75 | 211,35 | 213,25 | -0,07% | - |
| 28.11.2025 | 214,75 | 215,70 | 213,35 | 213,40 | -0,37% | 10,00 |
| 27.11.2025 | 214,35 | 214,90 | 214,20 | 214,20 | -0,46% | - |
| 26.11.2025 | 216,30 | 217,55 | 213,85 | 215,20 | -0,65% | 14,00 |
| 25.11.2025 | 215,45 | 217,30 | 214,60 | 216,60 | 0,96% | 800,00 |