220,250€
0,07%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 220,25 | 220,25 | 220,05 | 220,05 | -0,61% | - |
| 24.04.2024 | 222,75 | 223,55 | 220,45 | 221,40 | -0,29% | 78,00 |
| 23.04.2024 | 223,00 | 224,45 | 221,80 | 222,05 | -0,40% | 62,00 |
| 22.04.2024 | 221,10 | 225,15 | 221,10 | 222,95 | 0,36% | 152,00 |
| 19.04.2024 | 218,60 | 222,15 | 217,95 | 222,15 | 1,14% | - |
| 18.04.2024 | 215,10 | 221,35 | 215,10 | 219,65 | 1,67% | - |
| 17.04.2024 | 218,05 | 219,15 | 215,75 | 216,05 | -0,87% | 338,00 |
| 16.04.2024 | 218,60 | 219,75 | 217,30 | 217,95 | -0,27% | - |
| 15.04.2024 | 220,85 | 223,00 | 218,35 | 218,55 | -0,97% | - |
| 12.04.2024 | 222,35 | 224,65 | 219,65 | 220,70 | -0,68% | - |
| 11.04.2024 | 223,40 | 224,05 | 221,00 | 222,20 | -0,51% | - |
| 10.04.2024 | 225,00 | 225,50 | 221,85 | 223,35 | -0,71% | - |
| 09.04.2024 | 223,80 | 225,20 | 223,15 | 224,95 | 0,09% | - |
| 08.04.2024 | 223,90 | 226,00 | 223,90 | 224,75 | -0,27% | - |
| 05.04.2024 | 221,00 | 226,65 | 220,95 | 225,35 | 1,67% | - |
| 04.04.2024 | 225,40 | 227,90 | 221,65 | 221,65 | -2,14% | - |
| 03.04.2024 | 227,40 | 228,75 | 226,50 | 226,50 | -0,53% | 53,00 |
| 02.04.2024 | 230,30 | 231,10 | 227,40 | 227,70 | -1,79% | - |
| 28.03.2024 | 228,60 | 233,50 | 224,55 | 231,85 | 1,55% | - |
| 27.03.2024 | 227,65 | 230,20 | 219,10 | 228,30 | -0,48% | - |
| 26.03.2024 | 226,15 | 229,45 | 222,30 | 229,40 | 1,17% | - |
| 25.03.2024 | 226,50 | 229,90 | 218,80 | 226,75 | -0,59% | 3,00 |
| 22.03.2024 | 230,70 | 232,40 | 220,50 | 228,10 | -0,24% | 60,00 |
| 21.03.2024 | 234,45 | 236,60 | 213,35 | 228,65 | -1,04% | - |
| 20.03.2024 | 233,25 | 287,95 | 223,10 | 231,05 | -0,15% | 5,00 |
| 19.03.2024 | 233,20 | 235,00 | 231,40 | 231,40 | -0,47% | 150,00 |
| 18.03.2024 | 232,30 | 234,80 | 229,45 | 232,50 | -6,36% | - |
| 15.03.2024 | 233,75 | 248,30 | 230,60 | 248,30 | 7,00% | - |
| 14.03.2024 | 233,50 | 243,75 | 232,05 | 232,05 | -0,54% | 1,00 |
| 13.03.2024 | 232,00 | 235,05 | 221,45 | 233,30 | 1,88% | 30,00 |
| 12.03.2024 | 231,20 | 234,00 | 221,30 | 229,00 | 4,52% | 8,00 |
| 11.03.2024 | 229,90 | 232,45 | 219,10 | 219,10 | -4,80% | - |
| 08.03.2024 | 228,65 | 230,40 | 227,35 | 230,15 | 0,77% | - |
| 07.03.2024 | 227,80 | 229,45 | 227,70 | 228,40 | 0,13% | - |
| 06.03.2024 | 226,00 | 228,35 | 225,20 | 228,10 | 1,00% | - |
| 05.03.2024 | 223,35 | 225,85 | 222,70 | 225,85 | 1,07% | - |
| 04.03.2024 | 224,60 | 224,90 | 222,90 | 223,45 | -0,56% | 81,00 |
| 01.03.2024 | 225,85 | 227,65 | 223,75 | 224,70 | -0,40% | 100,00 |
| 29.02.2024 | 226,55 | 226,95 | 222,75 | 225,60 | -0,40% | 23,00 |
| 28.02.2024 | 224,95 | 227,00 | 224,15 | 226,50 | 0,91% | - |
| 27.02.2024 | 223,60 | 226,45 | 223,00 | 224,45 | -0,20% | - |
| 26.02.2024 | 226,40 | 227,05 | 224,10 | 224,90 | -0,62% | 30,00 |
| 23.02.2024 | 226,05 | 227,00 | 223,70 | 226,30 | 0,13% | - |
| 22.02.2024 | 222,55 | 226,55 | 221,75 | 226,00 | 1,85% | - |
| 21.02.2024 | 223,55 | 224,50 | 220,50 | 221,90 | -0,78% | - |
| 20.02.2024 | 221,95 | 224,30 | 219,70 | 223,65 | 0,72% | - |
| 19.02.2024 | 222,15 | 222,70 | 221,75 | 222,05 | 0,02% | - |
| 16.02.2024 | 223,75 | 225,45 | 221,75 | 222,00 | -0,49% | - |
| 15.02.2024 | 222,55 | 224,65 | 220,75 | 223,10 | 0,29% | 60,00 |
| 14.02.2024 | 220,65 | 222,85 | 220,60 | 222,45 | 0,91% | - |
| 13.02.2024 | 218,95 | 221,45 | 217,45 | 220,45 | 0,78% | - |
| 12.02.2024 | 221,60 | 222,30 | 218,40 | 218,75 | -1,24% | - |
| 09.02.2024 | 219,95 | 221,90 | 219,05 | 221,50 | 0,66% | - |
| 08.02.2024 | 219,05 | 220,75 | 218,65 | 220,05 | 0,43% | - |
| 07.02.2024 | 217,45 | 219,95 | 216,10 | 219,10 | 0,60% | 60,00 |
| 06.02.2024 | 219,85 | 221,30 | 217,60 | 217,80 | -0,82% | 60,00 |
| 05.02.2024 | 215,75 | 220,25 | 213,60 | 219,60 | 1,88% | 5,00 |
| 02.02.2024 | 214,05 | 216,85 | 213,70 | 215,55 | 1,01% | 520,00 |
| 01.02.2024 | 215,45 | 215,50 | 209,85 | 213,40 | -0,74% | - |
| 31.01.2024 | 212,75 | 215,40 | 212,00 | 215,00 | 1,20% | - |
| 30.01.2024 | 211,60 | 213,20 | 209,50 | 212,45 | 0,59% | - |
| 29.01.2024 | 215,00 | 216,20 | 211,20 | 211,20 | -1,47% | - |
| 26.01.2024 | 219,15 | 219,20 | 209,40 | 214,35 | -2,21% | - |
| 25.01.2024 | 220,40 | 222,60 | 217,65 | 219,20 | -0,23% | 21,00 |
| 24.01.2024 | 221,15 | 221,70 | 219,60 | 219,70 | -0,50% | - |
| 23.01.2024 | 217,65 | 222,55 | 217,65 | 220,80 | 1,12% | - |
| 22.01.2024 | 218,10 | 220,10 | 217,95 | 218,35 | -0,34% | 200,00 |
| 19.01.2024 | 217,85 | 220,25 | 217,85 | 219,10 | 0,48% | - |
| 18.01.2024 | 214,55 | 218,65 | 213,50 | 218,05 | 1,44% | 69,00 |
| 17.01.2024 | 214,40 | 219,05 | 214,15 | 214,95 | 0,12% | - |
| 16.01.2024 | 214,65 | 217,80 | 213,45 | 214,70 | 0,16% | - |
| 15.01.2024 | 214,25 | 214,70 | 214,25 | 214,35 | 0,00% | - |
| 12.01.2024 | 211,30 | 214,35 | 211,05 | 214,35 | 1,30% | - |
| 11.01.2024 | 209,75 | 211,60 | 209,45 | 211,60 | 0,81% | 515,00 |
| 10.01.2024 | 206,90 | 209,90 | 206,50 | 209,90 | 1,43% | 54,00 |
| 09.01.2024 | 209,10 | 209,10 | 204,70 | 206,95 | -0,86% | 30,00 |
| 08.01.2024 | 205,70 | 209,00 | 205,05 | 208,75 | 1,33% | - |
| 05.01.2024 | 206,60 | 207,85 | 203,95 | 206,00 | -0,19% | - |
| 04.01.2024 | 206,00 | 208,75 | 205,30 | 206,40 | 0,12% | - |
| 03.01.2024 | 205,65 | 208,65 | 205,30 | 206,15 | 0,19% | - |
| 02.01.2024 | 204,60 | 206,60 | 203,95 | 205,75 | 1,81% | - |
| 29.12.2023 | 201,95 | 202,50 | 201,75 | 202,10 | -0,02% | - |
| 28.12.2023 | 199,80 | 202,75 | 199,80 | 202,15 | 0,72% | - |
| 27.12.2023 | 201,35 | 201,52 | 199,40 | 200,70 | -0,82% | 1.800,00 |
| 22.12.2023 | 202,55 | 202,70 | 200,48 | 202,35 | -0,10% | - |
| 21.12.2023 | 201,55 | 202,55 | 199,18 | 202,55 | 0,52% | 124,00 |
| 20.12.2023 | 204,95 | 205,40 | 201,00 | 201,50 | -1,44% | - |
| 19.12.2023 | 208,25 | 208,65 | 203,95 | 204,45 | -1,90% | 16,00 |
| 18.12.2023 | 205,20 | 209,65 | 204,35 | 208,40 | 1,96% | - |
| 15.12.2023 | 207,25 | 207,30 | 202,00 | 204,40 | -1,16% | 20,00 |
| 14.12.2023 | 225,95 | 225,95 | 203,25 | 206,80 | -8,25% | - |
| 13.12.2023 | 230,25 | 232,75 | 225,05 | 225,40 | -1,62% | 446,00 |
| 12.12.2023 | 227,30 | 229,45 | 222,30 | 229,10 | 0,61% | - |
| 11.12.2023 | 223,65 | 228,05 | 223,60 | 227,70 | 1,67% | - |
| 08.12.2023 | 223,55 | 225,15 | 222,85 | 223,95 | 0,20% | 14,00 |
| 07.12.2023 | 225,15 | 225,65 | 221,45 | 223,50 | -0,78% | - |
| 06.12.2023 | 227,15 | 227,75 | 221,20 | 225,25 | -1,08% | 60,00 |
| 05.12.2023 | 228,15 | 229,15 | 226,50 | 227,70 | -0,42% | 400,00 |
| 04.12.2023 | 227,95 | 229,70 | 227,75 | 228,65 | 0,35% | 20,00 |
| 01.12.2023 | 228,15 | 229,70 | 227,30 | 227,85 | -0,39% | - |