258,450€
1,00%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 256,90 | 259,30 | 256,90 | 258,60 | 1,06% | 64,00 |
| 28.08.2025 | 255,40 | 256,90 | 253,70 | 255,90 | -1,46% | 77,00 |
| 27.08.2025 | 260,60 | 261,10 | 259,60 | 259,70 | 1,56% | 20,00 |
| 26.08.2025 | 255,10 | 256,50 | 254,00 | 255,70 | -0,74% | 101,00 |
| 25.08.2025 | 260,10 | 261,10 | 257,40 | 257,60 | -0,46% | 169,00 |
| 22.08.2025 | 262,40 | 265,30 | 258,80 | 258,80 | -1,82% | 296,00 |
| 21.08.2025 | 261,20 | 263,80 | 260,50 | 263,60 | 1,00% | 180,00 |
| 20.08.2025 | 257,00 | 262,40 | 256,80 | 261,00 | 1,56% | 237,00 |
| 19.08.2025 | 250,90 | 257,00 | 250,90 | 257,00 | 2,11% | 100,00 |
| 18.08.2025 | 249,30 | 253,80 | 248,70 | 251,70 | 0,48% | 221,00 |
| 15.08.2025 | 252,30 | 252,30 | 249,30 | 250,50 | -0,52% | 375,00 |
| 14.08.2025 | 252,90 | 252,90 | 249,30 | 251,80 | 0,64% | 186,00 |
| 13.08.2025 | 248,60 | 250,80 | 248,50 | 250,20 | 0,68% | 552,00 |
| 12.08.2025 | 247,80 | 250,30 | 246,40 | 248,50 | 0,32% | 187,00 |
| 11.08.2025 | 248,10 | 251,20 | 247,30 | 247,70 | -0,40% | 278,00 |
| 08.08.2025 | 248,10 | 250,70 | 247,80 | 248,70 | -0,20% | 226,00 |
| 07.08.2025 | 244,30 | 249,20 | 244,30 | 249,20 | 1,10% | 386,00 |
| 06.08.2025 | 249,40 | 249,40 | 244,20 | 246,50 | -0,60% | 218,00 |
| 05.08.2025 | 247,80 | 248,10 | 245,10 | 248,00 | 1,14% | 118,00 |
| 04.08.2025 | 247,60 | 248,50 | 243,60 | 245,20 | -0,20% | 926,00 |
| 01.08.2025 | 248,30 | 248,30 | 241,00 | 245,70 | -3,08% | 1.010,00 |
| 31.07.2025 | 249,30 | 253,60 | 248,90 | 253,50 | 0,80% | 773,00 |
| 30.07.2025 | 249,60 | 253,40 | 247,60 | 251,50 | 0,72% | 2.621,00 |
| 29.07.2025 | 268,90 | 268,90 | 249,70 | 249,70 | -6,16% | 1.934,00 |
| 28.07.2025 | 268,20 | 271,40 | 266,10 | 266,10 | -0,41% | 434,00 |
| 25.07.2025 | 263,10 | 268,70 | 262,60 | 267,20 | 1,37% | 172,00 |
| 24.07.2025 | 264,80 | 264,80 | 262,60 | 263,60 | -0,42% | 111,00 |
| 23.07.2025 | 268,30 | 269,50 | 262,70 | 264,70 | -0,19% | 198,00 |
| 22.07.2025 | 260,50 | 265,70 | 260,50 | 265,20 | 0,26% | 214,00 |
| 21.07.2025 | 269,10 | 269,10 | 264,50 | 264,50 | -1,96% | 300,00 |
| 18.07.2025 | 269,40 | 271,50 | 269,10 | 269,80 | -0,11% | 111,00 |
| 17.07.2025 | 264,70 | 270,20 | 264,70 | 270,10 | 1,92% | 121,00 |
| 16.07.2025 | 263,50 | 269,70 | 261,00 | 265,00 | -0,64% | 270,00 |
| 15.07.2025 | 271,80 | 272,90 | 266,70 | 266,70 | -0,82% | 147,00 |
| 14.07.2025 | 265,10 | 270,10 | 264,20 | 268,90 | 0,41% | 510,00 |
| 11.07.2025 | 265,50 | 268,60 | 265,10 | 267,80 | -0,41% | 342,00 |
| 10.07.2025 | 266,80 | 268,90 | 266,80 | 268,90 | 0,04% | 142,00 |
| 09.07.2025 | 266,10 | 270,60 | 265,90 | 268,80 | 0,00% | 560,00 |
| 08.07.2025 | 267,80 | 269,90 | 266,00 | 268,80 | -0,11% | 928,00 |
| 07.07.2025 | 270,70 | 272,80 | 268,60 | 269,10 | -0,26% | 190,00 |
| 04.07.2025 | 269,90 | 269,90 | 268,70 | 269,80 | -0,59% | 86,00 |
| 03.07.2025 | 269,20 | 271,60 | 266,50 | 271,40 | 1,42% | 615,00 |
| 02.07.2025 | 273,00 | 273,40 | 263,50 | 267,60 | -1,55% | 525,00 |
| 01.07.2025 | 270,20 | 274,30 | 269,70 | 271,80 | 0,37% | 258,00 |
| 30.06.2025 | 270,60 | 274,30 | 269,10 | 270,80 | -0,73% | 562,00 |
| 27.06.2025 | 271,60 | 274,10 | 269,80 | 272,80 | 0,59% | 344,00 |
| 26.06.2025 | 272,00 | 272,70 | 269,50 | 271,20 | -0,29% | 241,00 |
| 25.06.2025 | 280,60 | 281,90 | 272,00 | 272,00 | -3,31% | 311,00 |
| 24.06.2025 | 282,60 | 286,10 | 276,80 | 281,30 | 1,08% | 1.243,00 |
| 23.06.2025 | 276,10 | 281,20 | 276,10 | 278,30 | -0,68% | 54,00 |
| 20.06.2025 | 273,30 | 280,20 | 273,30 | 280,20 | 2,71% | 102,00 |
| 19.06.2025 | 275,60 | 275,60 | 272,10 | 272,80 | -1,62% | 806,00 |
| 18.06.2025 | 276,00 | 278,00 | 272,30 | 277,30 | 0,29% | 249,00 |
| 17.06.2025 | 274,00 | 276,50 | 272,00 | 276,50 | 0,91% | 150,00 |
| 16.06.2025 | 274,00 | 277,10 | 273,90 | 274,00 | 0,04% | 413,00 |
| 13.06.2025 | 275,80 | 277,20 | 273,00 | 273,90 | -1,05% | 222,00 |
| 12.06.2025 | 270,10 | 276,80 | 268,30 | 276,80 | 1,62% | 535,00 |
| 11.06.2025 | 276,20 | 276,70 | 270,10 | 272,40 | -1,09% | 793,00 |
| 10.06.2025 | 279,30 | 279,70 | 273,40 | 275,40 | -1,25% | 594,00 |
| 09.06.2025 | 286,10 | 290,30 | 273,70 | 278,90 | -3,73% | 244,00 |
| 06.06.2025 | 285,50 | 290,20 | 285,50 | 289,70 | 0,70% | 185,00 |
| 05.06.2025 | 297,00 | 298,50 | 284,40 | 287,70 | -2,47% | 712,00 |
| 04.06.2025 | 304,80 | 304,90 | 295,00 | 295,00 | -3,18% | 327,00 |
| 03.06.2025 | 305,50 | 309,50 | 301,50 | 304,70 | -0,03% | 287,00 |
| 02.06.2025 | 306,00 | 306,00 | 301,00 | 304,80 | -0,62% | 279,00 |
| 30.05.2025 | 303,60 | 306,70 | 300,00 | 306,70 | 2,10% | 229,00 |
| 29.05.2025 | 306,80 | 306,80 | 299,50 | 300,40 | -0,27% | 87,00 |
| 28.05.2025 | 302,90 | 306,90 | 300,70 | 301,20 | -0,63% | 295,00 |
| 27.05.2025 | 302,70 | 305,10 | 297,10 | 303,10 | 0,07% | 1.098,00 |
| 26.05.2025 | 300,80 | 303,10 | 299,70 | 302,90 | 1,34% | 1.067,00 |
| 23.05.2025 | 298,00 | 299,30 | 290,10 | 298,90 | 0,17% | 394,00 |
| 22.05.2025 | 299,80 | 300,10 | 295,30 | 298,40 | -0,43% | 279,00 |
| 21.05.2025 | 300,00 | 301,50 | 295,90 | 299,70 | -0,89% | 250,00 |
| 20.05.2025 | 307,20 | 308,40 | 302,40 | 302,40 | -1,31% | 256,00 |
| 19.05.2025 | 306,00 | 307,00 | 301,90 | 306,40 | -0,42% | 309,00 |
| 16.05.2025 | 303,20 | 307,90 | 303,10 | 307,70 | 1,65% | 155,00 |
| 15.05.2025 | 294,90 | 302,70 | 292,10 | 302,70 | 2,33% | 224,00 |
| 14.05.2025 | 299,00 | 299,00 | 291,20 | 295,80 | -0,74% | 499,00 |
| 13.05.2025 | 297,30 | 301,30 | 296,80 | 298,00 | -0,07% | 364,00 |
| 12.05.2025 | 304,90 | 314,50 | 293,20 | 298,20 | -0,90% | 952,00 |
| 09.05.2025 | 304,40 | 304,90 | 299,00 | 300,90 | -1,21% | 417,00 |
| 08.05.2025 | 303,80 | 305,90 | 301,70 | 304,60 | 1,98% | 785,00 |
| 07.05.2025 | 301,00 | 302,20 | 298,00 | 298,70 | 0,07% | 156,00 |
| 06.05.2025 | 296,90 | 298,60 | 293,30 | 298,50 | 0,34% | 265,00 |
| 05.05.2025 | 293,30 | 297,80 | 289,70 | 297,50 | 1,36% | 661,00 |
| 02.05.2025 | 282,40 | 293,50 | 282,20 | 293,50 | 5,99% | 699,00 |
| 30.04.2025 | 280,00 | 280,70 | 275,00 | 276,90 | -0,22% | 698,00 |
| 29.04.2025 | 286,60 | 287,50 | 276,00 | 277,50 | -2,25% | 379,00 |
| 28.04.2025 | 280,30 | 286,80 | 280,30 | 283,90 | 0,32% | 354,00 |
| 25.04.2025 | 293,60 | 295,00 | 276,70 | 283,00 | -3,08% | 1.375,00 |
| 24.04.2025 | 292,70 | 293,70 | 287,40 | 292,00 | -0,68% | 746,00 |
| 23.04.2025 | 291,90 | 298,70 | 290,40 | 294,00 | 1,24% | 998,00 |
| 22.04.2025 | 281,00 | 290,40 | 280,00 | 290,40 | -1,16% | 1.090,00 |
| 17.04.2025 | 296,70 | 302,10 | 287,60 | 293,80 | 0,93% | 313,00 |
| 16.04.2025 | 295,00 | 297,90 | 290,10 | 291,10 | -2,32% | 410,00 |
| 15.04.2025 | 303,40 | 307,10 | 298,00 | 298,00 | -1,91% | 1.037,00 |
| 14.04.2025 | 297,10 | 304,70 | 295,60 | 303,80 | 2,81% | 901,00 |
| 11.04.2025 | 292,70 | 295,50 | 282,90 | 295,50 | 0,85% | 200,00 |
| 10.04.2025 | 296,40 | 297,30 | 288,70 | 293,00 | -0,68% | 555,00 |
| 09.04.2025 | 277,90 | 296,00 | 270,10 | 295,00 | 4,76% | 509,00 |