250,850€
-0,02%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 252,90 | 255,60 | 252,10 | 252,10 | 0,48% | 73,00 |
| 11.11.2026 | 254,00 | 254,00 | 250,10 | 250,90 | -0,79% | 774,00 |
| 10.11.2026 | 249,30 | 252,90 | 249,30 | 252,90 | 0,84% | 61,00 |
| 09.11.2026 | 254,20 | 257,00 | 247,70 | 250,80 | -0,56% | 207,00 |
| 06.11.2026 | 254,40 | 255,00 | 251,30 | 252,20 | -1,48% | 232,00 |
| 05.11.2026 | 258,30 | 262,00 | 255,00 | 256,00 | -0,39% | 267,00 |
| 04.11.2026 | 242,20 | 257,00 | 242,20 | 257,00 | 5,54% | 449,00 |
| 03.11.2026 | 246,90 | 247,30 | 243,40 | 243,50 | -2,72% | 229,00 |
| 02.11.2026 | 246,40 | 250,50 | 242,80 | 250,30 | 1,42% | 605,00 |
| 30.10.2026 | 240,10 | 246,80 | 240,10 | 246,80 | 2,41% | 205,00 |
| 29.10.2026 | 235,10 | 241,00 | 235,10 | 241,00 | 3,21% | 43,00 |
| 28.10.2026 | 231,60 | 235,50 | 231,10 | 233,50 | 1,21% | 134,00 |
| 27.10.2026 | 239,80 | 240,80 | 229,60 | 230,70 | -2,53% | 109,00 |
| 26.10.2026 | 238,20 | 239,40 | 236,70 | 236,70 | -1,09% | 132,00 |
| 23.10.2026 | 241,90 | 243,80 | 239,30 | 239,30 | 0,08% | 64,00 |
| 22.10.2026 | 229,80 | 239,10 | 229,80 | 239,10 | 3,55% | 533,00 |
| 21.10.2026 | 231,00 | 231,30 | 228,50 | 230,90 | 0,17% | 171,00 |
| 20.10.2026 | 224,80 | 231,00 | 224,80 | 230,50 | 2,22% | 119,00 |
| 19.10.2026 | 228,90 | 228,90 | 225,50 | 225,50 | 0,71% | 89,00 |
| 16.10.2026 | 224,20 | 224,20 | 223,90 | 223,90 | 0,22% | 5,00 |
| 15.10.2026 | 214,40 | 224,20 | 212,30 | 223,40 | 4,93% | 275,00 |
| 14.10.2026 | 207,80 | 214,10 | 207,80 | 212,90 | 2,16% | 81,00 |
| 13.10.2026 | 208,90 | 211,90 | 208,40 | 208,40 | -0,76% | 80,00 |
| 12.10.2026 | 209,40 | 210,00 | 208,20 | 210,00 | 0,96% | 121,00 |
| 09.10.2026 | 209,80 | 210,80 | 208,00 | 208,00 | -0,62% | 103,00 |
| 08.10.2026 | 202,60 | 209,30 | 201,40 | 209,30 | 3,21% | 432,00 |
| 07.10.2026 | 205,40 | 206,80 | 202,80 | 202,80 | -0,44% | 162,00 |
| 06.10.2026 | 204,10 | 204,10 | 203,70 | 203,70 | 1,24% | 13,00 |
| 05.10.2026 | 200,80 | 201,40 | 199,75 | 201,20 | -0,10% | 87,00 |
| 02.10.2026 | 205,50 | 206,30 | 201,40 | 201,40 | -2,94% | 21,00 |
| 01.10.2026 | 200,40 | 207,50 | 200,30 | 207,50 | 2,93% | 51,00 |
| 30.09.2026 | 200,60 | 202,40 | 199,00 | 201,60 | 0,30% | 62,00 |
| 29.09.2026 | 202,90 | 202,90 | 201,00 | 201,00 | -0,25% | 35,00 |
| 28.09.2026 | 202,40 | 202,70 | 201,30 | 201,50 | -0,25% | 177,00 |
| 25.09.2026 | 202,00 | 202,00 | 202,00 | 202,00 | -0,10% | 2,00 |
| 24.09.2026 | 200,30 | 202,20 | 200,30 | 202,20 | 0,90% | 52,00 |
| 23.09.2026 | 202,90 | 203,20 | 200,40 | 200,40 | -1,13% | 63,00 |
| 22.09.2026 | 205,20 | 207,30 | 198,20 | 202,70 | -2,50% | 98,00 |
| 21.09.2026 | 209,00 | 209,00 | 207,60 | 207,90 | -1,38% | 174,00 |
| 18.09.2026 | 209,80 | 210,80 | 209,10 | 210,80 | 0,52% | 79,00 |
| 17.09.2026 | 213,00 | 213,00 | 209,70 | 209,70 | -0,14% | 128,00 |
| 16.09.2026 | 212,00 | 212,00 | 210,00 | 210,00 | -2,78% | 40,00 |
| 15.09.2026 | 219,50 | 220,00 | 216,00 | 216,00 | 0,33% | 55,00 |
| 14.09.2026 | 208,70 | 215,30 | 207,80 | 215,30 | 3,51% | 89,00 |
| 11.09.2026 | 209,70 | 209,70 | 207,40 | 208,00 | -1,38% | 44,00 |
| 10.09.2026 | 209,30 | 211,30 | 209,30 | 210,90 | 0,38% | 111,00 |
| 09.09.2026 | 214,90 | 218,80 | 209,70 | 210,10 | -3,36% | 210,00 |
| 08.09.2026 | 224,70 | 224,80 | 217,40 | 217,40 | -3,63% | 72,00 |
| 07.09.2026 | 226,50 | 226,50 | 223,50 | 225,60 | -0,62% | 52,00 |
| 04.09.2026 | 230,30 | 230,50 | 227,00 | 227,00 | -1,69% | 126,00 |
| 03.09.2026 | 227,00 | 231,80 | 227,00 | 230,90 | 1,58% | 61,00 |
| 02.09.2026 | 225,20 | 227,30 | 225,20 | 227,30 | 0,40% | 14,00 |
| 01.09.2026 | 227,20 | 230,50 | 223,60 | 226,40 | -1,78% | 933,00 |
| 31.08.2026 | 228,30 | 230,50 | 228,30 | 230,50 | -0,30% | 75,00 |
| 28.08.2026 | 222,70 | 231,30 | 222,50 | 231,20 | 2,89% | 52,00 |
| 27.08.2026 | 228,50 | 228,50 | 222,80 | 224,70 | -1,62% | 69,00 |
| 26.08.2026 | 229,20 | 232,30 | 228,40 | 228,40 | -0,61% | 42,00 |
| 25.08.2026 | 232,30 | 234,90 | 229,30 | 229,80 | -0,73% | 60,00 |
| 24.08.2026 | 226,80 | 231,50 | 225,80 | 231,50 | 2,75% | 100,00 |
| 21.08.2026 | 224,50 | 225,30 | 224,50 | 225,30 | 0,58% | 50,00 |
| 20.08.2026 | 219,00 | 224,00 | 219,00 | 224,00 | 4,82% | 16,00 |
| 19.08.2026 | 213,70 | 213,70 | 213,70 | 213,70 | -1,43% | 1,00 |
| 18.08.2026 | 213,10 | 219,60 | 212,70 | 216,80 | 1,64% | 338,00 |
| 17.08.2026 | 215,20 | 218,40 | 213,30 | 213,30 | -1,98% | 188,00 |
| 14.08.2026 | 217,80 | 219,80 | 215,90 | 217,60 | -0,64% | 110,00 |
| 13.08.2026 | 223,10 | 223,10 | 219,00 | 219,00 | -0,64% | 69,00 |
| 12.08.2026 | 220,90 | 221,00 | 216,70 | 220,40 | 1,38% | 102,00 |
| 11.08.2026 | 219,60 | 222,00 | 217,40 | 217,40 | -0,32% | 106,00 |
| 10.08.2026 | 215,80 | 218,80 | 213,10 | 218,10 | 0,14% | 163,00 |
| 07.08.2026 | 219,20 | 219,50 | 212,50 | 217,80 | 0,00% | 114,00 |
| 06.08.2026 | 216,80 | 219,00 | 215,80 | 217,80 | 0,46% | 61,00 |
| 05.08.2026 | 216,50 | 216,80 | 215,10 | 216,80 | 0,42% | 57,00 |
| 04.08.2026 | 216,70 | 218,50 | 214,50 | 215,90 | -0,28% | 60,00 |
| 03.08.2026 | 218,60 | 221,70 | 215,00 | 216,50 | -1,59% | 98,00 |
| 31.07.2026 | 222,50 | 223,10 | 212,00 | 220,00 | -1,35% | 32,00 |
| 30.07.2026 | 234,40 | 234,40 | 221,70 | 223,00 | -5,87% | 59,00 |
| 29.07.2026 | 234,00 | 236,90 | 230,60 | 236,90 | 2,47% | 63,00 |
| 28.07.2026 | 224,70 | 231,20 | 222,60 | 231,20 | 3,40% | 143,00 |
| 27.07.2026 | 222,30 | 223,60 | 222,30 | 223,60 | 3,09% | 24,00 |
| 24.07.2026 | 212,30 | 216,90 | 212,30 | 216,90 | 2,02% | 67,00 |
| 23.07.2026 | 210,90 | 214,20 | 210,80 | 212,60 | 0,05% | 99,00 |
| 22.07.2026 | 218,10 | 218,10 | 211,50 | 212,50 | -2,16% | 282,00 |
| 21.07.2026 | 222,00 | 222,00 | 217,20 | 217,20 | -1,72% | 117,00 |
| 20.07.2026 | 220,50 | 223,70 | 220,50 | 221,00 | -0,81% | 56,00 |
| 17.07.2026 | 223,20 | 229,50 | 221,70 | 222,80 | 0,59% | 131,00 |
| 16.07.2026 | 214,90 | 222,40 | 214,90 | 221,50 | 3,07% | 31,00 |
| 15.07.2026 | 223,10 | 225,90 | 214,90 | 214,90 | -4,87% | 140,00 |
| 14.07.2026 | 228,80 | 228,80 | 225,90 | 225,90 | -1,44% | 51,00 |
| 13.07.2026 | 222,90 | 229,30 | 222,70 | 229,20 | 2,69% | 211,00 |
| 10.07.2026 | 223,40 | 223,60 | 222,00 | 223,20 | 0,81% | 909,00 |
| 09.07.2026 | 226,50 | 226,50 | 212,60 | 221,40 | -1,51% | 771,00 |
| 08.07.2026 | 224,80 | 225,10 | 220,30 | 224,80 | 0,99% | 142,00 |
| 07.07.2026 | 220,00 | 223,90 | 218,50 | 222,60 | 1,46% | 119,00 |
| 06.07.2026 | 222,00 | 222,30 | 216,50 | 219,40 | -1,04% | 253,00 |
| 03.07.2026 | 219,80 | 221,70 | 219,40 | 221,70 | 0,36% | 137,00 |
| 02.07.2026 | 209,40 | 220,90 | 209,40 | 220,90 | 4,30% | 254,00 |
| 01.07.2026 | 201,60 | 213,00 | 201,60 | 211,80 | 5,11% | 190,00 |
| 30.06.2026 | 198,40 | 201,50 | 198,40 | 201,50 | 2,54% | 249,00 |
| 29.06.2026 | 199,95 | 201,20 | 196,50 | 196,50 | -0,71% | 192,00 |
| 26.06.2026 | 193,50 | 197,90 | 193,50 | 197,90 | 2,89% | 139,00 |