222,150€
1,07%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 218,45 | 222,15 | 218,30 | 222,15 | 1,07% | 8,00 |
| 18.04.2024 | 216,35 | 221,30 | 215,30 | 219,80 | 1,59% | 65,00 |
| 17.04.2024 | 218,10 | 218,95 | 215,75 | 216,35 | -0,71% | 240,00 |
| 16.04.2024 | 218,30 | 219,75 | 216,00 | 217,90 | -0,32% | 141,00 |
| 15.04.2024 | 220,95 | 223,20 | 218,30 | 218,60 | -0,86% | 324,00 |
| 12.04.2024 | 222,40 | 224,60 | 219,90 | 220,50 | -0,77% | 71,00 |
| 11.04.2024 | 223,35 | 224,00 | 220,80 | 222,20 | -0,51% | 22,00 |
| 10.04.2024 | 225,05 | 225,10 | 221,25 | 223,35 | -0,69% | 145,00 |
| 09.04.2024 | 224,80 | 225,05 | 223,10 | 224,90 | 0,02% | 66,00 |
| 08.04.2024 | 225,00 | 227,30 | 223,40 | 224,85 | -0,22% | 86,00 |
| 05.04.2024 | 222,10 | 226,90 | 219,30 | 225,35 | 1,55% | 178,00 |
| 04.04.2024 | 226,60 | 227,50 | 221,90 | 221,90 | -2,03% | 119,00 |
| 03.04.2024 | 227,30 | 228,65 | 226,45 | 226,50 | -0,42% | 66,00 |
| 02.04.2024 | 231,60 | 231,60 | 227,35 | 227,45 | -1,98% | 69,00 |
| 28.03.2024 | 228,80 | 232,55 | 228,50 | 232,05 | 1,44% | 57,00 |
| 27.03.2024 | 228,25 | 229,85 | 227,15 | 228,75 | 0,55% | 40,00 |
| 26.03.2024 | 226,45 | 229,20 | 225,90 | 227,50 | 0,38% | 20,00 |
| 25.03.2024 | 227,70 | 229,20 | 226,30 | 226,65 | -0,85% | 86,00 |
| 22.03.2024 | 230,90 | 232,35 | 228,50 | 228,60 | -0,82% | 138,00 |
| 21.03.2024 | 234,70 | 235,90 | 230,45 | 230,50 | -1,58% | 113,00 |
| 20.03.2024 | 233,55 | 235,50 | 233,30 | 234,20 | 0,19% | 49,00 |
| 19.03.2024 | 233,50 | 235,30 | 232,40 | 233,75 | 0,15% | 95,00 |
| 18.03.2024 | 232,45 | 234,90 | 230,05 | 233,40 | 0,37% | 27,00 |
| 15.03.2024 | 233,90 | 235,20 | 231,40 | 232,55 | -0,60% | 58,00 |
| 14.03.2024 | 233,75 | 234,90 | 232,55 | 233,95 | 0,26% | 99,00 |
| 13.03.2024 | 233,15 | 234,50 | 231,10 | 233,35 | 0,04% | 189,00 |
| 12.03.2024 | 232,10 | 233,90 | 230,70 | 233,25 | 0,84% | 97,00 |
| 11.03.2024 | 229,80 | 231,50 | 228,90 | 231,30 | 0,37% | 158,00 |
| 08.03.2024 | 228,25 | 230,50 | 227,55 | 230,45 | 0,92% | 88,00 |
| 07.03.2024 | 227,70 | 229,60 | 227,30 | 228,35 | 0,15% | 69,00 |
| 06.03.2024 | 226,00 | 228,35 | 225,15 | 228,00 | 0,86% | 97,00 |
| 05.03.2024 | 223,00 | 226,15 | 222,00 | 226,05 | 1,19% | 26,00 |
| 04.03.2024 | 224,25 | 225,20 | 222,85 | 223,40 | -0,64% | 30,00 |
| 01.03.2024 | 225,95 | 227,80 | 223,30 | 224,85 | -0,46% | 284,00 |
| 29.02.2024 | 225,85 | 228,80 | 222,60 | 225,90 | -0,26% | 5,00 |
| 28.02.2024 | 224,80 | 227,05 | 224,05 | 226,50 | 0,82% | - |
| 27.02.2024 | 224,75 | 225,90 | 222,90 | 224,65 | -0,18% | 16,00 |
| 26.02.2024 | 226,05 | 227,00 | 224,55 | 225,05 | -0,57% | 28,00 |
| 23.02.2024 | 226,25 | 227,40 | 225,40 | 226,35 | 0,09% | 118,00 |
| 22.02.2024 | 222,10 | 226,70 | 220,50 | 226,15 | 1,85% | 110,00 |
| 21.02.2024 | 223,55 | 224,90 | 220,45 | 222,05 | -0,67% | 111,00 |
| 20.02.2024 | 221,50 | 224,45 | 219,55 | 223,55 | 0,74% | 36,00 |
| 19.02.2024 | 222,10 | 223,60 | 221,80 | 221,90 | -0,02% | 29,00 |
| 16.02.2024 | 224,60 | 224,90 | 221,75 | 221,95 | -0,60% | 126,00 |
| 15.02.2024 | 222,80 | 224,75 | 220,90 | 223,30 | 0,40% | 147,00 |
| 14.02.2024 | 220,40 | 222,90 | 219,50 | 222,40 | 0,79% | 67,00 |
| 13.02.2024 | 220,60 | 221,60 | 218,55 | 220,65 | 0,89% | 75,00 |
| 12.02.2024 | 219,90 | 223,00 | 218,25 | 218,70 | -1,26% | 133,00 |
| 09.02.2024 | 219,80 | 221,90 | 219,15 | 221,50 | 0,66% | 314,00 |
| 08.02.2024 | 219,10 | 221,05 | 218,10 | 220,05 | 0,48% | 73,00 |
| 07.02.2024 | 217,60 | 220,00 | 216,00 | 219,00 | 0,64% | 52,00 |
| 06.02.2024 | 219,60 | 221,25 | 217,55 | 217,60 | -1,00% | 326,00 |
| 05.02.2024 | 215,50 | 220,30 | 214,40 | 219,80 | 2,09% | 427,00 |
| 02.02.2024 | 213,50 | 216,85 | 212,95 | 215,30 | 0,91% | 88,00 |
| 01.02.2024 | 215,15 | 216,50 | 209,75 | 213,35 | -0,77% | 180,00 |
| 31.01.2024 | 213,15 | 215,35 | 212,00 | 215,00 | 1,13% | 81,00 |
| 30.01.2024 | 211,25 | 213,50 | 210,10 | 212,60 | 0,64% | 87,00 |
| 29.01.2024 | 215,90 | 216,30 | 211,10 | 211,25 | -1,65% | 178,00 |
| 26.01.2024 | 218,75 | 219,95 | 209,30 | 214,80 | -2,16% | 515,00 |
| 25.01.2024 | 220,20 | 221,20 | 217,65 | 219,55 | -0,02% | 173,00 |
| 24.01.2024 | 220,90 | 221,70 | 219,10 | 219,60 | -0,57% | 56,00 |
| 23.01.2024 | 217,55 | 222,70 | 217,55 | 220,85 | 1,10% | 207,00 |
| 22.01.2024 | 219,70 | 222,00 | 217,95 | 218,45 | -0,32% | 760,00 |
| 19.01.2024 | 217,80 | 220,40 | 217,60 | 219,15 | 0,44% | 284,00 |
| 18.01.2024 | 214,55 | 218,75 | 213,25 | 218,20 | 1,42% | 87,00 |
| 17.01.2024 | 214,25 | 218,65 | 213,60 | 215,15 | 0,19% | 102,00 |
| 16.01.2024 | 214,35 | 217,75 | 213,85 | 214,75 | 0,23% | 131,00 |
| 15.01.2024 | 214,35 | 215,50 | 212,90 | 214,25 | -0,07% | 163,00 |
| 12.01.2024 | 211,35 | 214,45 | 211,05 | 214,40 | 1,37% | 292,00 |
| 11.01.2024 | 209,95 | 211,70 | 209,10 | 211,50 | 0,79% | 111,00 |
| 10.01.2024 | 206,70 | 210,00 | 206,35 | 209,85 | 1,43% | 395,00 |
| 09.01.2024 | 207,70 | 210,50 | 204,80 | 206,90 | -0,93% | 474,00 |
| 08.01.2024 | 205,10 | 209,10 | 204,20 | 208,85 | 1,43% | 224,00 |
| 05.01.2024 | 206,60 | 207,70 | 203,95 | 205,90 | -0,19% | 46,00 |
| 04.01.2024 | 206,05 | 208,85 | 205,50 | 206,30 | 0,10% | 168,00 |
| 03.01.2024 | 205,10 | 209,00 | 205,05 | 206,10 | 0,15% | 118,00 |
| 02.01.2024 | 203,95 | 206,60 | 203,70 | 205,80 | 1,86% | 133,00 |
| 29.12.2023 | 202,00 | 203,30 | 201,60 | 202,05 | 0,00% | 68,00 |
| 28.12.2023 | 200,77 | 203,00 | 199,30 | 202,05 | 0,72% | 120,00 |
| 27.12.2023 | 202,50 | 203,20 | 199,50 | 200,60 | -0,89% | 472,00 |
| 22.12.2023 | 202,00 | 203,45 | 199,90 | 202,40 | -0,05% | 197,00 |
| 21.12.2023 | 201,70 | 202,50 | 199,27 | 202,50 | 0,55% | 336,00 |
| 20.12.2023 | 204,85 | 205,05 | 201,10 | 201,40 | -1,61% | 640,00 |
| 19.12.2023 | 208,25 | 209,00 | 204,00 | 204,70 | -1,96% | 49,00 |
| 18.12.2023 | 204,60 | 210,00 | 204,15 | 208,80 | 2,15% | 277,00 |
| 15.12.2023 | 206,85 | 208,50 | 201,20 | 204,40 | -1,04% | 607,00 |
| 14.12.2023 | 225,55 | 226,70 | 203,25 | 206,55 | -8,34% | 1.596,00 |
| 13.12.2023 | 229,75 | 233,30 | 224,95 | 225,35 | -1,70% | 535,00 |
| 12.12.2023 | 227,40 | 229,90 | 224,85 | 229,25 | 0,72% | 348,00 |
| 11.12.2023 | 223,80 | 228,50 | 222,50 | 227,60 | 1,72% | 264,00 |
| 08.12.2023 | 223,60 | 225,60 | 222,55 | 223,75 | 0,18% | 160,00 |
| 07.12.2023 | 225,15 | 225,80 | 221,50 | 223,35 | -0,87% | 546,00 |
| 06.12.2023 | 227,05 | 228,30 | 221,40 | 225,30 | -0,60% | 105,00 |
| 05.12.2023 | 227,95 | 229,80 | 226,50 | 226,65 | -0,87% | 57,00 |
| 04.12.2023 | 227,85 | 229,85 | 227,25 | 228,65 | 0,35% | 42,00 |
| 01.12.2023 | 228,45 | 232,45 | 227,20 | 227,85 | -0,39% | 303,00 |
| 30.11.2023 | 223,60 | 229,05 | 223,50 | 228,75 | 2,51% | 456,00 |
| 29.11.2023 | 224,75 | 226,60 | 222,35 | 223,15 | -0,73% | 366,00 |
| 28.11.2023 | 230,65 | 231,70 | 224,65 | 224,80 | -2,43% | 59,00 |
| 27.11.2023 | 230,55 | 232,30 | 229,70 | 230,40 | -0,30% | 39,00 |