216,100€
-1,77%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 217,40 | 221,75 | 214,35 | 215,45 | -2,07% | - |
| 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 |
| 25.06.2026 | 193,35 | 195,40 | 191,70 | 192,35 | -1,54% | 47,00 |
| 24.06.2026 | 188,70 | 195,35 | 188,70 | 195,35 | 2,63% | 163,00 |
| 23.06.2026 | 181,30 | 190,35 | 180,65 | 190,35 | 2,67% | 172,00 |
| 22.06.2026 | 186,00 | 188,70 | 185,40 | 185,40 | -0,27% | 27,00 |
| 19.06.2026 | 187,65 | 187,65 | 185,90 | 185,90 | -0,27% | 7,00 |
| 18.06.2026 | 188,35 | 188,35 | 186,40 | 186,40 | 0,11% | 62,00 |
| 16.06.2026 | 185,55 | 186,95 | 184,25 | 186,20 | -0,32% | 108,00 |
| 15.06.2026 | 191,10 | 191,20 | 185,50 | 186,80 | -1,16% | 138,00 |
| 12.06.2026 | 191,00 | 191,40 | 189,00 | 189,00 | -2,22% | 25,00 |
| 11.06.2026 | 192,35 | 193,70 | 192,35 | 193,30 | 1,05% | 91,00 |
| 10.06.2026 | 186,10 | 192,65 | 186,10 | 191,30 | 1,86% | 21,00 |
| 09.06.2026 | 185,35 | 190,00 | 184,80 | 187,80 | 1,24% | 244,00 |
| 08.06.2026 | 185,75 | 190,00 | 183,70 | 185,50 | -0,43% | 130,00 |
| 05.06.2026 | 180,15 | 186,30 | 180,15 | 186,30 | 2,79% | 72,00 |
| 04.06.2026 | 173,50 | 181,25 | 173,50 | 181,25 | 3,63% | 137,00 |
| 03.06.2026 | 176,05 | 176,05 | 173,65 | 174,90 | 1,22% | 159,00 |
| 02.06.2026 | 175,55 | 176,90 | 172,80 | 172,80 | -1,65% | 146,00 |
| 01.06.2026 | 172,00 | 176,85 | 172,00 | 175,70 | 1,71% | 241,00 |
| 29.05.2026 | 173,25 | 173,80 | 171,80 | 172,75 | -0,52% | 120,00 |
| 28.05.2026 | 173,65 | 173,65 | 173,65 | 173,65 | -0,49% | 3,00 |
| 27.05.2026 | 177,90 | 177,90 | 174,50 | 174,50 | 0,00% | 35,00 |
| 26.05.2026 | 176,20 | 176,20 | 174,20 | 174,50 | -2,10% | 27,00 |
| 25.05.2026 | 178,20 | 178,25 | 176,55 | 178,25 | 1,54% | 16,00 |
| 22.05.2026 | 178,35 | 180,15 | 175,55 | 175,55 | -1,98% | 47,00 |
| 21.05.2026 | 176,05 | 179,10 | 174,15 | 179,10 | 2,58% | 170,00 |
| 20.05.2026 | 176,65 | 176,65 | 172,35 | 174,60 | -1,88% | 432,00 |
| 19.05.2026 | 177,10 | 179,10 | 176,50 | 177,95 | 0,39% | 190,00 |
| 18.05.2026 | 169,95 | 177,50 | 169,80 | 177,25 | 3,81% | 85,00 |
| 15.05.2026 | 168,60 | 171,95 | 168,00 | 170,75 | 0,98% | 173,00 |
| 14.05.2026 | 163,75 | 169,10 | 163,75 | 169,10 | 2,58% | 375,00 |
| 13.05.2026 | 167,35 | 170,10 | 163,65 | 164,85 | -3,03% | 526,00 |
| 12.05.2026 | 167,85 | 172,45 | 167,85 | 170,00 | 0,77% | 41,00 |
| 11.05.2026 | 168,95 | 169,10 | 166,45 | 168,70 | -0,21% | 96,00 |
| 08.05.2026 | 171,45 | 172,95 | 168,60 | 169,05 | -1,57% | 435,00 |
| 07.05.2026 | 168,60 | 171,75 | 166,65 | 171,75 | 2,11% | 193,00 |
| 06.05.2026 | 174,85 | 178,60 | 168,20 | 168,20 | -4,57% | 834,00 |
| 05.05.2026 | 176,70 | 178,45 | 175,50 | 176,25 | -1,21% | 114,00 |
| 04.05.2026 | 176,65 | 180,25 | 175,90 | 178,40 | 2,03% | 324,00 |
| 30.04.2026 | 179,85 | 182,95 | 172,70 | 174,85 | -3,37% | 408,00 |
| 29.04.2026 | 183,50 | 183,50 | 180,95 | 180,95 | 0,61% | 54,00 |
| 28.04.2026 | 182,95 | 183,05 | 179,85 | 179,85 | -2,04% | 201,00 |
| 27.04.2026 | 182,30 | 183,60 | 182,20 | 183,60 | -0,05% | 51,00 |
| 24.04.2026 | 182,60 | 186,35 | 182,60 | 183,70 | -2,16% | 127,00 |
| 23.04.2026 | 186,90 | 188,75 | 186,90 | 187,75 | -0,08% | 41,00 |
| 22.04.2026 | 192,85 | 192,85 | 186,50 | 187,90 | -2,03% | 659,00 |
| 21.04.2026 | 190,00 | 192,05 | 190,00 | 191,80 | 1,59% | 34,00 |
| 20.04.2026 | 188,15 | 189,25 | 188,15 | 188,80 | 0,24% | 64,00 |
| 17.04.2026 | 191,50 | 191,80 | 188,35 | 188,35 | -1,05% | 135,00 |
| 16.04.2026 | 188,55 | 190,45 | 188,55 | 190,35 | 0,87% | 31,00 |
| 15.04.2026 | 185,70 | 190,15 | 185,70 | 188,70 | 0,91% | 127,00 |
| 14.04.2026 | 187,95 | 187,95 | 187,00 | 187,00 | 2,97% | 136,00 |
| 13.04.2026 | 182,35 | 182,35 | 179,80 | 181,60 | 2,25% | 65,00 |
| 10.04.2026 | 185,75 | 185,75 | 177,00 | 177,60 | -5,78% | 143,00 |
| 09.04.2026 | 189,70 | 189,70 | 186,50 | 188,50 | -0,82% | 20,00 |
| 08.04.2026 | 189,70 | 191,55 | 186,05 | 190,05 | 1,25% | 169,00 |
| 07.04.2026 | 191,00 | 191,00 | 187,70 | 187,70 | -0,08% | 128,00 |
| 02.04.2026 | 186,75 | 187,90 | 186,75 | 187,85 | 0,11% | 12,00 |
| 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 |