312,150€
-1,34%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 312,60 | 314,80 | 297,00 | 312,90 | -1,11% | 1.226,00 |
| 02.04.2025 | 316,40 | 319,90 | 312,70 | 316,40 | -0,57% | 198,00 |
| 01.04.2025 | 320,40 | 324,00 | 317,10 | 318,20 | -0,59% | 858,00 |
| 31.03.2025 | 316,30 | 320,10 | 312,20 | 320,10 | 0,98% | 256,00 |
| 28.03.2025 | 315,40 | 318,70 | 314,50 | 317,00 | 0,83% | 919,00 |
| 27.03.2025 | 311,60 | 315,70 | 311,60 | 314,40 | 0,70% | 604,00 |
| 26.03.2025 | 313,70 | 316,40 | 312,20 | 312,20 | 0,42% | 131,00 |
| 25.03.2025 | 313,90 | 315,50 | 310,50 | 310,90 | -0,96% | 1.354,00 |
| 24.03.2025 | 308,00 | 313,90 | 308,00 | 313,90 | 1,55% | 810,00 |
| 21.03.2025 | 309,00 | 309,70 | 307,00 | 309,10 | -0,03% | 298,00 |
| 20.03.2025 | 301,50 | 309,20 | 301,00 | 309,20 | 2,86% | 540,00 |
| 19.03.2025 | 304,50 | 304,90 | 299,50 | 300,60 | -0,50% | 226,00 |
| 18.03.2025 | 302,00 | 302,80 | 300,20 | 302,10 | 0,37% | 585,00 |
| 17.03.2025 | 301,30 | 302,10 | 297,50 | 301,00 | -0,03% | 1.487,00 |
| 14.03.2025 | 297,40 | 301,10 | 296,00 | 301,10 | 0,84% | 192,00 |
| 13.03.2025 | 297,00 | 303,70 | 296,60 | 298,60 | -0,27% | 367,00 |
| 12.03.2025 | 300,00 | 301,80 | 296,10 | 299,40 | 0,30% | 217,00 |
| 11.03.2025 | 295,90 | 299,80 | 294,40 | 298,50 | 1,46% | 527,00 |
| 10.03.2025 | 296,00 | 298,90 | 293,90 | 294,20 | -1,64% | 183,00 |
| 07.03.2025 | 314,10 | 314,10 | 296,90 | 299,10 | -5,44% | 431,00 |
| 06.03.2025 | 317,00 | 317,00 | 310,60 | 316,30 | 0,29% | 190,00 |
| 05.03.2025 | 315,40 | 318,90 | 314,80 | 315,40 | -0,57% | 95,00 |
| 04.03.2025 | 324,50 | 326,80 | 317,20 | 317,20 | -2,76% | 346,00 |
| 03.03.2025 | 326,50 | 326,50 | 322,10 | 326,20 | 0,90% | 210,00 |
| 28.02.2025 | 317,60 | 325,00 | 317,60 | 323,30 | 1,00% | 436,00 |
| 27.02.2025 | 316,00 | 321,50 | 316,00 | 320,10 | 1,46% | 150,00 |
| 26.02.2025 | 318,10 | 318,10 | 313,10 | 315,50 | 0,38% | 213,00 |
| 25.02.2025 | 315,50 | 317,60 | 314,30 | 314,30 | -0,25% | 255,00 |
| 24.02.2025 | 310,40 | 316,40 | 310,40 | 315,10 | 0,51% | 182,00 |
| 21.02.2025 | 308,30 | 313,50 | 308,30 | 313,50 | 1,19% | 62,00 |
| 20.02.2025 | 314,50 | 315,00 | 308,60 | 309,80 | -1,40% | 72,00 |
| 19.02.2025 | 314,20 | 314,30 | 313,10 | 314,20 | 0,77% | 114,00 |
| 18.02.2025 | 307,20 | 314,00 | 307,20 | 311,80 | 0,61% | 162,00 |
| 17.02.2025 | 308,80 | 309,90 | 307,40 | 309,90 | 1,81% | 171,00 |
| 14.02.2025 | 315,00 | 315,00 | 304,40 | 304,40 | -3,24% | 152,00 |
| 13.02.2025 | 312,90 | 314,60 | 310,90 | 314,60 | 1,00% | 29,00 |
| 12.02.2025 | 311,40 | 312,50 | 308,50 | 311,50 | 0,03% | 193,00 |
| 11.02.2025 | 316,90 | 317,40 | 310,10 | 311,40 | -1,36% | 192,00 |
| 10.02.2025 | 311,50 | 315,70 | 311,20 | 315,70 | 0,86% | 86,00 |
| 07.02.2025 | 307,20 | 313,50 | 305,80 | 313,00 | 1,95% | 220,00 |
| 06.02.2025 | 307,20 | 309,50 | 304,30 | 307,00 | 1,69% | 154,00 |
| 05.02.2025 | 298,10 | 302,50 | 297,40 | 301,90 | 0,30% | 105,00 |
| 04.02.2025 | 297,80 | 301,60 | 294,90 | 301,00 | 0,13% | 144,00 |
| 03.02.2025 | 289,60 | 300,60 | 288,10 | 300,60 | 2,87% | 683,00 |
| 31.01.2025 | 287,00 | 294,90 | 287,00 | 292,20 | 2,17% | 204,00 |
| 30.01.2025 | 284,20 | 286,40 | 278,90 | 286,00 | 0,78% | 114,00 |
| 29.01.2025 | 280,20 | 283,80 | 280,20 | 283,80 | 0,42% | 47,00 |
| 28.01.2025 | 284,60 | 288,20 | 282,30 | 282,60 | 0,07% | 256,00 |
| 27.01.2025 | 272,10 | 284,30 | 272,10 | 282,40 | 2,54% | 132,00 |
| 24.01.2025 | 275,40 | 275,40 | 273,20 | 275,40 | -0,11% | 159,00 |
| 23.01.2025 | 283,60 | 284,10 | 275,70 | 275,70 | -2,41% | 186,00 |
| 22.01.2025 | 283,40 | 285,90 | 281,60 | 282,50 | -0,04% | 157,00 |
| 21.01.2025 | 284,10 | 287,70 | 282,50 | 282,60 | -1,02% | 638,00 |
| 20.01.2025 | 287,50 | 287,50 | 285,50 | 285,50 | -0,73% | 69,00 |
| 17.01.2025 | 289,20 | 289,90 | 286,00 | 287,60 | 0,49% | 160,00 |
| 16.01.2025 | 281,00 | 286,40 | 280,70 | 286,20 | 2,10% | 155,00 |
| 15.01.2025 | 282,10 | 282,60 | 280,30 | 280,30 | 0,32% | 35,00 |
| 14.01.2025 | 277,80 | 280,90 | 277,80 | 279,40 | -0,21% | 15,00 |
| 13.01.2025 | 279,10 | 282,60 | 279,10 | 280,00 | 0,00% | 206,00 |
| 10.01.2025 | 277,80 | 280,20 | 277,70 | 280,00 | 1,52% | 525,00 |
| 09.01.2025 | 275,80 | 275,80 | 275,80 | 275,80 | 0,18% | 14,00 |
| 08.01.2025 | 270,50 | 277,00 | 270,50 | 275,30 | 1,29% | 232,00 |
| 07.01.2025 | 265,10 | 272,20 | 265,10 | 271,80 | 1,91% | 95,00 |
| 06.01.2025 | 273,20 | 273,20 | 266,70 | 266,70 | -1,55% | 184,00 |
| 03.01.2025 | 267,10 | 270,90 | 267,10 | 270,90 | -0,04% | 27,00 |
| 02.01.2025 | 275,60 | 277,80 | 271,00 | 271,00 | -1,49% | 148,00 |
| 30.12.2024 | 275,20 | 275,30 | 275,10 | 275,10 | 0,00% | 50,00 |
| 27.12.2024 | 275,40 | 278,10 | 274,40 | 275,10 | 0,77% | 156,00 |
| 23.12.2024 | 270,50 | 273,90 | 270,50 | 273,00 | 0,29% | 184,00 |
| 20.12.2024 | 267,10 | 273,90 | 267,10 | 272,20 | 0,63% | 190,00 |
| 19.12.2024 | 268,20 | 270,80 | 268,20 | 270,50 | -0,33% | 164,00 |
| 18.12.2024 | 271,00 | 272,60 | 268,30 | 271,40 | 0,97% | 263,00 |
| 17.12.2024 | 273,90 | 276,80 | 267,10 | 268,80 | -1,43% | 433,00 |
| 16.12.2024 | 273,10 | 275,70 | 271,40 | 272,70 | 0,55% | 204,00 |
| 13.12.2024 | 268,60 | 271,20 | 266,60 | 271,20 | 0,30% | 561,00 |
| 12.12.2024 | 270,40 | 272,90 | 269,10 | 270,40 | -0,15% | 307,00 |
| 11.12.2024 | 271,00 | 272,10 | 268,40 | 270,80 | 0,86% | 511,00 |
| 10.12.2024 | 269,80 | 274,70 | 266,50 | 268,50 | -2,19% | 831,00 |
| 09.12.2024 | 281,10 | 282,70 | 274,50 | 274,50 | -2,52% | 417,00 |
| 06.12.2024 | 284,60 | 288,00 | 281,40 | 281,60 | -2,32% | 296,00 |
| 05.12.2024 | 290,30 | 293,00 | 287,90 | 288,30 | -1,97% | 125,00 |
| 04.12.2024 | 297,10 | 297,60 | 292,40 | 294,10 | 0,24% | 191,00 |
| 03.12.2024 | 292,10 | 295,00 | 288,90 | 293,40 | -0,31% | 306,00 |
| 02.12.2024 | 297,50 | 299,10 | 293,50 | 294,30 | -1,18% | 146,00 |
| 29.11.2024 | 298,20 | 302,00 | 297,20 | 297,80 | -0,63% | 274,00 |
| 28.11.2024 | 300,90 | 302,00 | 299,70 | 299,70 | 1,08% | 146,00 |
| 27.11.2024 | 300,20 | 300,20 | 295,90 | 296,50 | -0,67% | 77,00 |
| 26.11.2024 | 293,60 | 298,50 | 290,90 | 298,50 | 3,18% | 117,00 |
| 25.11.2024 | 290,70 | 294,40 | 288,60 | 289,30 | -0,58% | 281,00 |
| 22.11.2024 | 290,30 | 294,10 | 290,30 | 291,00 | 0,90% | 184,00 |
| 21.11.2024 | 281,90 | 289,50 | 279,40 | 288,40 | 2,85% | 333,00 |
| 20.11.2024 | 279,40 | 280,50 | 275,20 | 280,40 | 1,96% | 94,00 |
| 19.11.2024 | 279,10 | 279,80 | 275,00 | 275,00 | -1,08% | 89,00 |
| 18.11.2024 | 278,30 | 280,00 | 275,80 | 278,00 | 0,29% | 193,00 |
| 15.11.2024 | 278,30 | 282,10 | 276,50 | 277,20 | -1,42% | 96,00 |
| 14.11.2024 | 284,10 | 285,40 | 279,60 | 281,20 | -0,39% | 97,00 |
| 13.11.2024 | 276,00 | 283,50 | 276,00 | 282,30 | 1,36% | 232,00 |
| 12.11.2024 | 274,10 | 278,50 | 274,10 | 278,50 | 1,42% | 193,00 |
| 11.11.2024 | 277,10 | 281,00 | 274,60 | 274,60 | 0,04% | 308,00 |
| 08.11.2024 | 268,40 | 276,70 | 268,40 | 274,50 | 1,40% | 257,00 |