191,300€
1,06%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 189,77 | 191,30 | 189,63 | 191,27 | 1,04% | - |
| 23.06.2026 | 181,60 | 190,80 | 180,65 | 189,30 | 3,70% | - |
| 22.06.2026 | 185,50 | 188,15 | 181,90 | 182,55 | -1,46% | 4,00 |
| 19.06.2026 | 186,00 | 186,00 | 185,25 | 185,25 | -0,94% | - |
| 18.06.2026 | 188,00 | 188,25 | 183,95 | 187,00 | -0,32% | 8,00 |
| 17.06.2026 | 185,05 | 189,70 | 185,00 | 187,60 | 1,00% | - |
| 16.06.2026 | 185,40 | 186,80 | 184,30 | 185,75 | 0,13% | - |
| 15.06.2026 | 189,25 | 189,45 | 185,05 | 185,50 | -1,64% | - |
| 12.06.2026 | 190,25 | 191,50 | 187,80 | 188,60 | -1,18% | - |
| 11.06.2026 | 192,50 | 194,25 | 190,85 | 190,85 | 0,08% | 10,00 |
| 10.06.2026 | 186,70 | 194,65 | 185,95 | 190,70 | 1,65% | - |
| 09.06.2026 | 185,50 | 189,45 | 183,70 | 187,60 | 1,71% | - |
| 08.06.2026 | 185,65 | 189,15 | 183,95 | 184,45 | -1,36% | - |
| 05.06.2026 | 180,10 | 187,00 | 179,85 | 187,00 | 3,77% | - |
| 04.06.2026 | 173,50 | 181,95 | 173,50 | 180,20 | 3,68% | - |
| 03.06.2026 | 176,00 | 176,30 | 172,15 | 173,80 | -1,53% | - |
| 02.06.2026 | 175,65 | 177,70 | 172,50 | 176,50 | -0,03% | 90,00 |
| 01.06.2026 | 172,00 | 176,80 | 171,80 | 176,55 | 2,32% | - |
| 29.05.2026 | 173,30 | 174,20 | 172,55 | 172,55 | -0,63% | 20,00 |
| 28.05.2026 | 173,90 | 176,10 | 172,60 | 173,65 | -0,34% | - |
| 27.05.2026 | 174,50 | 177,75 | 173,95 | 174,25 | -0,49% | 20,00 |
| 26.05.2026 | 176,35 | 176,40 | 173,85 | 175,10 | -0,93% | 12,00 |
| 25.05.2026 | 176,45 | 176,75 | 176,40 | 176,75 | 0,34% | - |
| 22.05.2026 | 178,30 | 179,30 | 175,00 | 176,15 | -0,96% | - |
| 21.05.2026 | 174,25 | 178,40 | 172,95 | 177,85 | 2,04% | - |
| 20.05.2026 | 174,90 | 175,60 | 172,55 | 174,30 | -0,49% | - |
| 19.05.2026 | 176,80 | 180,40 | 175,15 | 175,15 | -1,35% | 20,00 |
| 18.05.2026 | 169,85 | 177,70 | 169,65 | 177,55 | 3,59% | 10,00 |
| 15.05.2026 | 168,50 | 171,40 | 167,70 | 171,40 | 1,66% | - |
| 14.05.2026 | 163,65 | 169,50 | 163,65 | 168,60 | 2,96% | 156,00 |
| 13.05.2026 | 167,40 | 168,85 | 162,90 | 163,75 | -2,96% | - |
| 12.05.2026 | 168,00 | 172,00 | 167,75 | 168,75 | 0,36% | 30,00 |
| 11.05.2026 | 168,00 | 169,40 | 167,30 | 168,15 | 0,06% | - |
| 08.05.2026 | 171,40 | 171,50 | 167,70 | 168,05 | -2,27% | 218,00 |
| 07.05.2026 | 167,05 | 172,20 | 166,45 | 171,95 | 2,38% | 10,00 |
| 06.05.2026 | 177,65 | 178,05 | 167,95 | 167,95 | -4,25% | 42,00 |
| 05.05.2026 | 176,55 | 177,00 | 175,15 | 175,40 | -0,60% | 20,00 |
| 04.05.2026 | 176,65 | 179,65 | 175,65 | 176,45 | 0,83% | - |
| 30.04.2026 | 179,50 | 181,15 | 172,70 | 175,00 | -3,39% | - |
| 29.04.2026 | 181,75 | 182,55 | 179,65 | 181,15 | -0,08% | 36,00 |
| 28.04.2026 | 182,85 | 184,70 | 179,00 | 181,30 | -1,06% | 10,00 |
| 27.04.2026 | 182,35 | 184,20 | 181,20 | 183,25 | -0,11% | 38,00 |
| 24.04.2026 | 186,65 | 186,80 | 183,40 | 183,45 | -1,50% | - |
| 23.04.2026 | 186,90 | 188,30 | 185,50 | 186,25 | -1,09% | - |
| 22.04.2026 | 191,05 | 192,85 | 186,35 | 188,30 | -1,39% | 100,00 |
| 21.04.2026 | 188,85 | 191,35 | 188,70 | 190,95 | 1,09% | 8,00 |
| 20.04.2026 | 186,35 | 189,20 | 186,10 | 188,90 | 0,61% | 2,00 |
| 17.04.2026 | 189,65 | 190,45 | 187,15 | 187,75 | -1,16% | - |
| 16.04.2026 | 188,25 | 191,20 | 188,25 | 189,95 | 0,56% | 10,00 |
| 15.04.2026 | 185,45 | 189,65 | 185,35 | 188,90 | 1,56% | 100,00 |
| 14.04.2026 | 187,85 | 188,25 | 186,00 | 186,00 | -1,74% | - |
| 13.04.2026 | 180,55 | 189,95 | 179,45 | 189,30 | 4,59% | - |
| 10.04.2026 | 185,95 | 186,00 | 176,20 | 181,00 | -3,21% | 18,00 |
| 09.04.2026 | 188,10 | 189,35 | 186,15 | 187,00 | -0,87% | - |
| 08.04.2026 | 189,50 | 190,00 | 186,15 | 188,65 | 0,88% | - |
| 07.04.2026 | 189,10 | 190,35 | 187,00 | 187,00 | -0,61% | - |
| 02.04.2026 | 185,05 | 189,45 | 185,05 | 188,15 | 0,80% | - |
| 01.04.2026 | 186,70 | 188,60 | 185,55 | 186,65 | -0,35% | 300,00 |
| 31.03.2026 | 188,95 | 189,65 | 186,10 | 187,30 | -0,87% | - |
| 30.03.2026 | 179,40 | 189,00 | 178,70 | 188,95 | 5,38% | - |
| 27.03.2026 | 182,30 | 183,10 | 178,95 | 179,30 | -1,43% | 60,00 |
| 26.03.2026 | 183,65 | 187,05 | 181,90 | 181,90 | -1,22% | - |
| 25.03.2026 | 186,70 | 188,35 | 183,85 | 184,15 | -1,07% | - |
| 24.03.2026 | 186,20 | 189,65 | 185,70 | 186,15 | -0,03% | 310,00 |
| 23.03.2026 | 184,25 | 188,50 | 183,60 | 186,20 | 0,35% | - |
| 20.03.2026 | 180,75 | 186,10 | 180,20 | 185,55 | 2,71% | - |
| 19.03.2026 | 181,85 | 183,15 | 179,95 | 180,65 | -0,93% | - |
| 18.03.2026 | 181,75 | 182,75 | 178,50 | 182,35 | 0,86% | - |
| 17.03.2026 | 183,10 | 184,85 | 179,10 | 180,80 | -1,53% | - |
| 16.03.2026 | 182,40 | 184,20 | 181,45 | 183,60 | 1,05% | - |
| 13.03.2026 | 177,10 | 181,70 | 176,75 | 181,70 | 2,74% | - |
| 12.03.2026 | 180,50 | 183,20 | 176,55 | 176,85 | -2,24% | - |
| 11.03.2026 | 181,75 | 185,50 | 180,80 | 180,90 | -0,55% | 30,00 |
| 10.03.2026 | 186,15 | 186,75 | 181,50 | 181,90 | -2,73% | - |
| 09.03.2026 | 193,20 | 195,15 | 185,65 | 187,00 | -4,79% | - |
| 06.03.2026 | 196,55 | 196,80 | 193,95 | 196,40 | -0,68% | 40,00 |
| 05.03.2026 | 191,90 | 198,20 | 191,05 | 197,75 | 2,17% | - |
| 04.03.2026 | 192,25 | 195,75 | 192,15 | 193,55 | -0,26% | 5,00 |
| 03.03.2026 | 194,00 | 196,90 | 191,90 | 194,05 | -1,02% | 5,00 |
| 02.03.2026 | 191,45 | 196,75 | 191,05 | 196,05 | 1,98% | 60,00 |
| 27.02.2026 | 190,60 | 192,90 | 188,80 | 192,25 | 1,02% | 182,00 |
| 26.02.2026 | 183,20 | 190,80 | 183,20 | 190,30 | 3,23% | 56,00 |
| 25.02.2026 | 182,05 | 184,35 | 180,70 | 184,35 | 0,77% | - |
| 24.02.2026 | 181,25 | 182,95 | 179,60 | 182,95 | 0,91% | - |
| 23.02.2026 | 181,25 | 183,40 | 180,50 | 181,30 | -1,23% | - |
| 20.02.2026 | 185,15 | 186,45 | 182,55 | 183,55 | -0,62% | - |
| 19.02.2026 | 181,15 | 184,70 | 180,65 | 184,70 | 1,71% | 170,00 |
| 18.02.2026 | 179,90 | 181,60 | 178,20 | 181,60 | 0,64% | - |
| 17.02.2026 | 174,95 | 181,90 | 174,95 | 180,45 | 2,85% | - |
| 16.02.2026 | 175,00 | 177,45 | 173,35 | 175,45 | 0,17% | 28,00 |
| 13.02.2026 | 172,05 | 177,60 | 171,10 | 175,15 | 1,42% | 123,00 |
| 12.02.2026 | 173,60 | 177,70 | 164,15 | 172,70 | -3,33% | 185,00 |
| 11.02.2026 | 177,80 | 178,70 | 177,10 | 178,65 | -0,08% | - |
| 10.02.2026 | 181,90 | 186,90 | 177,10 | 178,80 | -2,00% | 365,00 |
| 09.02.2026 | 203,30 | 203,40 | 182,45 | 182,45 | -10,74% | 55,00 |
| 06.02.2026 | 205,10 | 206,40 | 202,50 | 204,40 | -0,63% | 7,00 |
| 05.02.2026 | 210,50 | 213,60 | 205,30 | 205,70 | -3,02% | 12,00 |
| 04.02.2026 | 208,70 | 215,10 | 208,70 | 212,10 | 1,39% | - |
| 03.02.2026 | 207,20 | 209,90 | 205,30 | 209,20 | 0,43% | 40,00 |
| 02.02.2026 | 207,80 | 214,40 | 207,60 | 208,30 | 1,36% | - |