271,550€
0,39%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 271,90 | 272,00 | 268,20 | 270,70 | 0,86% | 118,00 |
| 06.11.2024 | 265,60 | 272,90 | 263,50 | 268,40 | 3,99% | 228,00 |
| 05.11.2024 | 260,20 | 260,20 | 257,00 | 258,10 | -0,46% | 134,00 |
| 04.11.2024 | 258,90 | 259,30 | 256,80 | 259,30 | 0,00% | 252,00 |
| 01.11.2024 | 259,50 | 261,20 | 259,00 | 259,30 | -0,69% | 181,00 |
| 31.10.2024 | 259,50 | 262,40 | 259,50 | 261,10 | -0,76% | 127,00 |
| 30.10.2024 | 264,00 | 265,50 | 261,40 | 263,10 | -0,57% | 108,00 |
| 29.10.2024 | 265,50 | 265,60 | 264,10 | 264,60 | -0,23% | 181,00 |
| 28.10.2024 | 264,70 | 265,20 | 262,30 | 265,20 | 1,45% | 296,00 |
| 25.10.2024 | 265,10 | 265,10 | 257,30 | 261,40 | -2,13% | 580,00 |
| 24.10.2024 | 266,90 | 268,50 | 266,90 | 267,10 | -0,07% | 37,00 |
| 23.10.2024 | 266,20 | 268,60 | 266,20 | 267,30 | 0,49% | 145,00 |
| 22.10.2024 | 268,00 | 268,10 | 262,90 | 266,00 | -0,82% | 146,00 |
| 21.10.2024 | 267,90 | 268,40 | 265,50 | 268,20 | 0,64% | 85,00 |
| 18.10.2024 | 268,90 | 269,60 | 265,20 | 266,50 | -0,52% | 200,00 |
| 17.10.2024 | 267,70 | 268,40 | 267,70 | 267,90 | 0,71% | 58,00 |
| 16.10.2024 | 263,00 | 266,50 | 263,00 | 266,00 | -0,11% | 72,00 |
| 15.10.2024 | 267,80 | 268,00 | 264,40 | 266,30 | 0,15% | 207,00 |
| 14.10.2024 | 263,90 | 266,00 | 260,40 | 265,90 | 1,60% | 270,00 |
| 11.10.2024 | 260,10 | 262,90 | 260,10 | 261,70 | 0,96% | 345,00 |
| 10.10.2024 | 269,50 | 270,90 | 259,20 | 259,20 | -3,61% | 296,00 |
| 09.10.2024 | 265,80 | 269,70 | 265,80 | 268,90 | 0,86% | 74,00 |
| 08.10.2024 | 260,10 | 268,40 | 260,10 | 266,60 | 2,03% | 160,00 |
| 07.10.2024 | 262,40 | 265,20 | 259,00 | 261,30 | -0,46% | 208,00 |
| 04.10.2024 | 261,40 | 265,90 | 259,10 | 262,50 | 1,23% | 368,00 |
| 03.10.2024 | 259,10 | 260,70 | 258,80 | 259,30 | 0,74% | 104,00 |
| 02.10.2024 | 257,60 | 259,40 | 257,40 | 257,40 | -0,58% | 121,00 |
| 01.10.2024 | 253,30 | 258,90 | 253,30 | 258,90 | 2,78% | 269,00 |
| 30.09.2024 | 251,40 | 255,00 | 249,80 | 251,90 | 0,44% | 786,00 |
| 27.09.2024 | 250,60 | 251,50 | 247,90 | 250,80 | 0,72% | 180,00 |
| 26.09.2024 | 254,20 | 256,70 | 249,00 | 249,00 | -1,35% | 794,00 |
| 25.09.2024 | 250,20 | 253,70 | 249,10 | 252,40 | 1,00% | 207,00 |
| 24.09.2024 | 254,90 | 258,00 | 249,10 | 249,90 | -1,61% | 1.055,00 |
| 23.09.2024 | 246,40 | 254,40 | 246,40 | 254,00 | 3,25% | 484,00 |
| 20.09.2024 | 253,90 | 254,10 | 246,00 | 246,00 | -2,92% | 710,00 |
| 19.09.2024 | 261,70 | 265,50 | 253,00 | 253,40 | -4,09% | 460,00 |
| 18.09.2024 | 267,40 | 268,20 | 259,30 | 264,20 | -0,75% | 184,00 |
| 17.09.2024 | 270,00 | 270,90 | 265,00 | 266,20 | -1,26% | 146,00 |
| 16.09.2024 | 269,90 | 271,60 | 268,40 | 269,60 | 0,56% | 253,00 |
| 13.09.2024 | 269,20 | 269,20 | 266,50 | 268,10 | 0,41% | 17,00 |
| 12.09.2024 | 269,50 | 269,50 | 266,70 | 267,00 | 0,04% | 101,00 |
| 11.09.2024 | 271,10 | 271,10 | 263,90 | 266,90 | -1,66% | 299,00 |
| 10.09.2024 | 271,50 | 272,80 | 270,60 | 271,40 | 0,00% | 219,00 |
| 09.09.2024 | 268,00 | 271,90 | 265,80 | 271,40 | 2,03% | 184,00 |
| 06.09.2024 | 263,60 | 268,20 | 263,60 | 266,00 | -0,56% | 90,00 |
| 05.09.2024 | 269,70 | 270,10 | 267,50 | 267,50 | 0,11% | 120,00 |
| 04.09.2024 | 264,50 | 268,50 | 264,50 | 267,20 | 0,26% | 175,00 |
| 03.09.2024 | 263,20 | 266,50 | 263,00 | 266,50 | 1,18% | 36,00 |
| 02.09.2024 | 266,40 | 266,40 | 262,90 | 263,40 | -0,72% | 152,00 |
| 30.08.2024 | 263,70 | 266,20 | 262,40 | 265,30 | 0,49% | 166,00 |
| 29.08.2024 | 263,50 | 265,40 | 263,50 | 264,00 | 0,72% | 115,00 |
| 28.08.2024 | 261,60 | 262,70 | 261,60 | 262,10 | 0,69% | 142,00 |
| 27.08.2024 | 258,00 | 260,30 | 256,10 | 260,30 | 1,40% | 32,00 |
| 26.08.2024 | 258,60 | 259,50 | 256,30 | 256,70 | -0,04% | 77,00 |
| 23.08.2024 | 264,10 | 264,50 | 256,60 | 256,80 | -1,72% | 278,00 |
| 22.08.2024 | 261,40 | 270,90 | 261,10 | 261,30 | 0,35% | 634,00 |
| 21.08.2024 | 257,90 | 260,90 | 257,90 | 260,40 | 0,19% | 43,00 |
| 20.08.2024 | 260,30 | 260,30 | 259,30 | 259,90 | 0,93% | 124,00 |
| 19.08.2024 | 259,60 | 260,30 | 257,30 | 257,50 | -0,54% | 100,00 |
| 16.08.2024 | 260,70 | 262,00 | 258,60 | 258,90 | -0,19% | 177,00 |
| 15.08.2024 | 260,70 | 261,80 | 257,90 | 259,40 | 0,54% | 170,00 |
| 14.08.2024 | 255,80 | 259,00 | 254,40 | 258,00 | 0,55% | 337,00 |
| 13.08.2024 | 256,90 | 259,10 | 256,10 | 256,60 | -1,16% | 129,00 |
| 12.08.2024 | 260,50 | 260,50 | 257,80 | 259,60 | 0,27% | 73,00 |
| 09.08.2024 | 260,40 | 261,20 | 257,50 | 258,90 | 0,35% | 205,00 |
| 08.08.2024 | 256,10 | 259,70 | 256,10 | 258,00 | 0,00% | 119,00 |
| 07.08.2024 | 260,40 | 262,30 | 258,00 | 258,00 | 0,35% | 207,00 |
| 06.08.2024 | 256,90 | 260,10 | 255,10 | 257,10 | 0,90% | 365,00 |
| 05.08.2024 | 261,70 | 261,70 | 251,30 | 254,80 | -2,11% | 899,00 |