188,100€
0,24%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 186,08 | 187,65 | 185,50 | 186,27 | -0,73% | - |
| 01.04.2026 | 188,90 | 188,95 | 185,75 | 187,65 | 0,35% | 361,00 |
| 31.03.2026 | 191,05 | 191,05 | 186,35 | 187,00 | -1,35% | 98,00 |
| 30.03.2026 | 179,40 | 189,55 | 179,05 | 189,55 | 5,19% | 98,00 |
| 27.03.2026 | 181,35 | 182,10 | 180,10 | 180,20 | -1,64% | 33,00 |
| 26.03.2026 | 185,80 | 186,25 | 183,20 | 183,20 | -1,58% | 6,00 |
| 25.03.2026 | 187,10 | 187,60 | 183,70 | 186,15 | -0,40% | 265,00 |
| 24.03.2026 | 186,35 | 190,10 | 185,70 | 186,90 | -0,11% | 198,00 |
| 23.03.2026 | 185,10 | 189,10 | 185,10 | 187,10 | 2,63% | 122,00 |
| 20.03.2026 | 181,75 | 182,30 | 181,20 | 182,30 | 1,11% | 104,00 |
| 19.03.2026 | 182,30 | 184,95 | 180,15 | 180,30 | -1,26% | 172,00 |
| 18.03.2026 | 182,75 | 182,75 | 179,00 | 182,60 | 1,47% | 64,00 |
| 17.03.2026 | 183,10 | 184,50 | 179,95 | 179,95 | -2,68% | 132,00 |
| 16.03.2026 | 183,20 | 184,90 | 183,05 | 184,90 | 2,49% | 74,00 |
| 13.03.2026 | 178,00 | 180,40 | 177,35 | 180,40 | 1,29% | 235,00 |
| 12.03.2026 | 178,10 | 178,10 | 178,10 | 178,10 | -2,68% | 80,00 |
| 11.03.2026 | 183,00 | 183,00 | 183,00 | 183,00 | 0,27% | 500,00 |
| 10.03.2026 | 186,70 | 187,15 | 181,95 | 182,50 | -2,12% | 163,00 |
| 09.03.2026 | 193,50 | 195,75 | 186,45 | 186,45 | -5,33% | 192,00 |
| 06.03.2026 | 196,60 | 197,90 | 195,30 | 196,95 | -0,78% | 170,00 |
| 05.03.2026 | 194,05 | 198,50 | 194,05 | 198,50 | 1,79% | 236,00 |
| 04.03.2026 | 194,10 | 195,00 | 192,40 | 195,00 | 0,36% | 106,00 |
| 03.03.2026 | 194,10 | 196,35 | 192,65 | 194,30 | 0,03% | 26,00 |
| 02.03.2026 | 192,90 | 195,10 | 192,90 | 194,25 | 1,97% | 303,00 |
| 27.02.2026 | 190,70 | 193,05 | 189,85 | 190,50 | -0,37% | 220,00 |
| 26.02.2026 | 183,90 | 191,20 | 183,90 | 191,20 | 3,41% | 255,00 |
| 25.02.2026 | 182,50 | 184,90 | 180,50 | 184,90 | 1,34% | 1.071,00 |
| 24.02.2026 | 183,00 | 183,00 | 180,10 | 182,45 | 0,69% | 167,00 |
| 23.02.2026 | 183,25 | 184,60 | 180,45 | 181,20 | -1,71% | 110,00 |
| 20.02.2026 | 185,05 | 186,10 | 183,85 | 184,35 | -0,03% | 336,00 |
| 19.02.2026 | 180,95 | 184,40 | 180,35 | 184,40 | 1,18% | 67,00 |
| 18.02.2026 | 179,90 | 182,55 | 178,50 | 182,25 | 1,05% | 966,00 |
| 17.02.2026 | 174,95 | 181,35 | 174,95 | 180,35 | 2,47% | 221,00 |
| 16.02.2026 | 175,00 | 177,90 | 172,00 | 176,00 | -1,12% | 667,00 |
| 13.02.2026 | 172,05 | 178,00 | 170,05 | 178,00 | 3,31% | 315,00 |
| 12.02.2026 | 180,00 | 180,00 | 164,65 | 172,30 | -0,72% | 1.705,00 |
| 11.02.2026 | 179,55 | 180,10 | 171,80 | 173,55 | -3,64% | 695,00 |
| 10.02.2026 | 182,85 | 187,20 | 176,80 | 180,10 | -1,56% | 1.723,00 |
| 09.02.2026 | 203,20 | 205,20 | 182,30 | 182,95 | -10,76% | 498,00 |
| 06.02.2026 | 207,50 | 207,50 | 205,00 | 205,00 | -0,77% | 21,00 |
| 05.02.2026 | 210,20 | 212,40 | 206,20 | 206,60 | -1,81% | 169,00 |
| 04.02.2026 | 208,70 | 211,60 | 207,90 | 210,40 | 1,35% | 163,00 |
| 03.02.2026 | 206,90 | 211,30 | 206,80 | 207,60 | -0,43% | 287,00 |
| 02.02.2026 | 207,80 | 215,30 | 207,80 | 208,50 | -0,52% | 276,00 |
| 30.01.2026 | 213,50 | 213,50 | 207,70 | 209,60 | 2,90% | 135,00 |
| 29.01.2026 | 203,30 | 205,50 | 202,20 | 203,70 | 0,34% | 38,00 |
| 28.01.2026 | 201,20 | 205,70 | 200,20 | 203,00 | 0,74% | 327,00 |
| 27.01.2026 | 213,90 | 214,10 | 198,15 | 201,50 | -5,58% | 769,00 |
| 26.01.2026 | 212,30 | 214,60 | 211,50 | 213,40 | -0,19% | 121,00 |
| 23.01.2026 | 212,40 | 215,60 | 210,70 | 213,80 | 1,09% | 1.010,00 |
| 22.01.2026 | 212,90 | 215,30 | 211,50 | 211,50 | -1,17% | 230,00 |
| 21.01.2026 | 216,90 | 219,00 | 209,10 | 214,00 | -1,52% | 593,00 |
| 20.01.2026 | 219,80 | 219,80 | 217,30 | 217,30 | 0,51% | 505,00 |
| 19.01.2026 | 220,30 | 220,30 | 216,20 | 216,20 | -3,18% | 1.374,00 |
| 16.01.2026 | 220,40 | 223,30 | 219,90 | 223,30 | 1,09% | 712,00 |
| 15.01.2026 | 221,80 | 223,00 | 220,10 | 220,90 | 0,50% | 143,00 |
| 14.01.2026 | 219,30 | 223,20 | 219,00 | 219,80 | -0,59% | 1.567,00 |
| 13.01.2026 | 227,80 | 227,80 | 221,00 | 221,10 | -2,25% | 114,00 |
| 12.01.2026 | 226,90 | 227,40 | 223,90 | 226,20 | -0,53% | 94,00 |
| 09.01.2026 | 227,90 | 229,50 | 227,40 | 227,40 | -0,48% | 70,00 |
| 08.01.2026 | 220,30 | 228,60 | 220,30 | 228,50 | 3,25% | 116,00 |
| 07.01.2026 | 224,00 | 226,40 | 220,00 | 221,30 | -1,25% | 248,00 |
| 06.01.2026 | 225,40 | 226,80 | 222,60 | 224,10 | -0,40% | 121,00 |
| 05.01.2026 | 218,20 | 226,90 | 217,70 | 225,00 | 3,02% | 264,00 |
| 02.01.2026 | 219,40 | 222,20 | 216,70 | 218,40 | -2,89% | 214,00 |
| 30.12.2025 | 222,50 | 224,90 | 222,40 | 224,90 | 0,67% | 70,00 |
| 29.12.2025 | 221,30 | 224,00 | 219,90 | 223,40 | 2,01% | 499,00 |
| 23.12.2025 | 218,30 | 220,40 | 217,70 | 219,00 | -0,36% | 95,00 |
| 22.12.2025 | 215,40 | 220,00 | 215,10 | 219,80 | 0,69% | 256,00 |
| 19.12.2025 | 215,90 | 218,30 | 215,70 | 218,30 | 0,74% | 222,00 |
| 18.12.2025 | 213,30 | 216,70 | 213,30 | 216,70 | 0,70% | 173,00 |
| 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 |