213,800€
1,09%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 215,90 | 216,00 | 215,10 | 215,20 | 1,75% | 67,00 |
| 16.12.2025 | 217,40 | 217,40 | 211,50 | 211,50 | -2,53% | 231,00 |
| 15.12.2025 | 219,40 | 219,60 | 216,80 | 217,00 | -0,50% | 218,00 |
| 12.12.2025 | 210,50 | 218,50 | 210,40 | 218,10 | 3,76% | 415,00 |
| 11.12.2025 | 203,80 | 210,40 | 203,40 | 210,20 | 2,54% | 293,00 |
| 10.12.2025 | 207,30 | 207,30 | 203,80 | 205,00 | -0,73% | 166,00 |
| 09.12.2025 | 203,30 | 206,50 | 203,30 | 206,50 | 1,32% | 202,00 |
| 08.12.2025 | 204,60 | 207,50 | 203,20 | 203,80 | -1,69% | 173,00 |
| 05.12.2025 | 208,90 | 211,00 | 205,50 | 207,30 | -1,66% | 376,00 |
| 04.12.2025 | 211,80 | 211,80 | 209,50 | 210,80 | 0,96% | 75,00 |
| 03.12.2025 | 210,10 | 211,60 | 208,00 | 208,80 | -1,04% | 275,00 |
| 02.12.2025 | 210,60 | 213,20 | 210,10 | 211,00 | -0,94% | 167,00 |
| 01.12.2025 | 213,00 | 214,40 | 211,10 | 213,00 | -0,47% | 791,00 |
| 28.11.2025 | 215,70 | 215,70 | 214,00 | 214,00 | -0,60% | 152,00 |
| 27.11.2025 | 215,50 | 215,50 | 213,40 | 215,30 | 0,00% | 99,00 |
| 26.11.2025 | 215,50 | 216,70 | 215,00 | 215,30 | -0,42% | 135,00 |
| 25.11.2025 | 216,30 | 217,50 | 213,80 | 216,20 | 0,51% | 972,00 |
| 24.11.2025 | 218,90 | 219,70 | 213,20 | 215,10 | -1,56% | 134,00 |
| 21.11.2025 | 214,10 | 218,80 | 213,70 | 218,50 | 1,20% | 189,00 |
| 20.11.2025 | 216,30 | 218,10 | 214,80 | 215,90 | -0,32% | 110,00 |
| 19.11.2025 | 222,10 | 224,70 | 215,80 | 216,60 | -2,91% | 203,00 |
| 18.11.2025 | 222,10 | 225,50 | 222,00 | 223,10 | -0,49% | 120,00 |
| 17.11.2025 | 224,20 | 225,00 | 222,10 | 224,20 | 0,63% | 259,00 |
| 14.11.2025 | 221,80 | 222,80 | 219,70 | 222,80 | 0,59% | 99,00 |
| 13.11.2025 | 220,40 | 221,80 | 219,10 | 221,50 | 0,18% | 71,00 |
| 12.11.2025 | 219,40 | 221,20 | 219,40 | 221,10 | 0,87% | 196,00 |
| 11.11.2025 | 215,90 | 219,30 | 215,90 | 219,20 | 0,83% | 287,00 |
| 10.11.2025 | 217,70 | 218,10 | 214,40 | 217,40 | 0,69% | 239,00 |
| 07.11.2025 | 212,60 | 216,30 | 209,50 | 215,90 | 0,70% | 280,00 |
| 06.11.2025 | 214,00 | 216,00 | 213,00 | 214,40 | -0,92% | 224,00 |
| 05.11.2025 | 218,30 | 219,70 | 216,40 | 216,40 | -1,46% | 278,00 |
| 04.11.2025 | 210,50 | 219,60 | 206,00 | 219,60 | 3,58% | 1.055,00 |
| 03.11.2025 | 215,00 | 218,20 | 207,60 | 212,00 | -1,30% | 1.391,00 |
| 31.10.2025 | 216,80 | 218,90 | 212,20 | 214,80 | 3,57% | 1.096,00 |
| 30.10.2025 | 225,70 | 229,90 | 207,40 | 207,40 | -8,71% | 712,00 |
| 29.10.2025 | 229,70 | 230,70 | 225,20 | 227,20 | -0,31% | 451,00 |
| 28.10.2025 | 238,30 | 242,10 | 227,90 | 227,90 | -4,56% | 1.212,00 |
| 27.10.2025 | 243,40 | 243,40 | 238,60 | 238,80 | -0,83% | 438,00 |
| 24.10.2025 | 242,60 | 243,40 | 240,00 | 240,80 | -0,99% | 484,00 |
| 23.10.2025 | 244,90 | 245,00 | 242,50 | 243,20 | -0,04% | 154,00 |
| 22.10.2025 | 241,80 | 244,00 | 239,50 | 243,30 | 0,87% | 128,00 |
| 21.10.2025 | 238,70 | 241,60 | 238,70 | 241,20 | 0,84% | 260,00 |
| 20.10.2025 | 239,90 | 242,40 | 236,30 | 239,20 | -0,29% | 175,00 |
| 17.10.2025 | 239,10 | 243,70 | 235,70 | 239,90 | -0,17% | 281,00 |
| 16.10.2025 | 255,50 | 255,80 | 237,70 | 240,30 | -5,76% | 1.259,00 |
| 15.10.2025 | 263,10 | 263,30 | 255,00 | 255,00 | -2,49% | 209,00 |
| 14.10.2025 | 257,30 | 261,70 | 254,80 | 261,50 | 1,40% | 235,00 |
| 13.10.2025 | 260,80 | 264,10 | 257,90 | 257,90 | -0,85% | 407,00 |
| 10.10.2025 | 260,60 | 263,10 | 260,10 | 260,10 | -0,38% | 165,00 |
| 09.10.2025 | 263,10 | 265,50 | 261,10 | 261,10 | -1,47% | 153,00 |
| 08.10.2025 | 267,90 | 269,70 | 264,80 | 265,00 | 0,26% | 342,00 |
| 07.10.2025 | 262,70 | 268,50 | 262,70 | 264,30 | -0,34% | 47,00 |
| 06.10.2025 | 266,40 | 267,80 | 264,20 | 265,20 | -0,41% | 644,00 |
| 03.10.2025 | 264,40 | 266,70 | 261,10 | 266,30 | 1,18% | 57,00 |
| 02.10.2025 | 259,40 | 263,20 | 258,30 | 263,20 | 1,23% | 136,00 |
| 01.10.2025 | 263,10 | 264,20 | 260,00 | 260,00 | -1,74% | 202,00 |
| 30.09.2025 | 261,80 | 264,60 | 259,10 | 264,60 | 1,50% | 175,00 |
| 29.09.2025 | 261,20 | 261,80 | 257,00 | 260,70 | 0,66% | 150,00 |
| 26.09.2025 | 258,90 | 264,00 | 258,90 | 259,00 | 0,31% | 78,00 |
| 25.09.2025 | 259,00 | 261,20 | 258,20 | 258,20 | -0,50% | 25,00 |
| 24.09.2025 | 259,50 | 259,50 | 256,90 | 259,50 | 1,37% | 67,00 |
| 23.09.2025 | 255,70 | 256,00 | 253,40 | 256,00 | 0,31% | 91,00 |
| 22.09.2025 | 253,90 | 255,20 | 250,90 | 255,20 | 0,75% | 158,00 |
| 19.09.2025 | 253,20 | 254,90 | 251,20 | 253,30 | 1,32% | 108,00 |
| 18.09.2025 | 247,20 | 252,00 | 247,20 | 250,00 | 1,17% | 124,00 |
| 17.09.2025 | 247,00 | 248,30 | 244,90 | 247,10 | 0,73% | 149,00 |
| 16.09.2025 | 247,00 | 247,00 | 242,80 | 245,30 | -0,12% | 1.074,00 |
| 15.09.2025 | 254,90 | 255,00 | 245,60 | 245,60 | -3,80% | 390,00 |
| 12.09.2025 | 257,70 | 257,70 | 253,80 | 255,30 | 0,16% | 133,00 |
| 11.09.2025 | 250,10 | 254,90 | 248,70 | 254,90 | 1,39% | 437,00 |
| 10.09.2025 | 255,80 | 255,80 | 250,10 | 251,40 | -1,22% | 241,00 |
| 09.09.2025 | 256,00 | 256,30 | 253,10 | 254,50 | 0,20% | 163,00 |
| 08.09.2025 | 257,50 | 258,50 | 252,40 | 254,00 | -0,43% | 445,00 |
| 05.09.2025 | 258,20 | 258,80 | 253,70 | 255,10 | -2,00% | 113,00 |
| 04.09.2025 | 259,50 | 260,30 | 259,50 | 260,30 | -0,23% | 60,00 |
| 03.09.2025 | 260,70 | 262,70 | 258,40 | 260,90 | 0,73% | 72,00 |
| 02.09.2025 | 257,70 | 259,50 | 256,50 | 259,00 | 0,50% | 264,00 |
| 01.09.2025 | 259,70 | 260,20 | 256,90 | 257,70 | -0,35% | 252,00 |
| 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 |