219,650€
-0,97%
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 | 221,35 | 221,35 | 219,40 | 219,65 | -0,97% | - |
| 24.04.2024 | 222,25 | 224,55 | 220,45 | 221,80 | -0,09% | 15,00 |
| 23.04.2024 | 223,00 | 224,55 | 221,45 | 222,00 | -0,49% | 9,00 |
| 22.04.2024 | 222,00 | 225,65 | 222,00 | 223,10 | 0,45% | - |
| 19.04.2024 | 219,85 | 222,20 | 217,60 | 222,10 | 1,07% | 24,00 |
| 18.04.2024 | 216,00 | 221,30 | 215,30 | 219,75 | 1,62% | 2,00 |
| 17.04.2024 | 217,95 | 218,95 | 215,75 | 216,25 | -0,78% | - |
| 16.04.2024 | 218,45 | 219,75 | 216,00 | 217,95 | -0,27% | 10,00 |
| 15.04.2024 | 219,20 | 222,90 | 218,30 | 218,55 | -0,93% | - |
| 12.04.2024 | 222,10 | 224,60 | 219,90 | 220,60 | -0,85% | 5,00 |
| 11.04.2024 | 223,40 | 224,00 | 220,80 | 222,50 | -0,45% | 30,00 |
| 10.04.2024 | 224,90 | 225,15 | 221,50 | 223,50 | -0,71% | - |
| 09.04.2024 | 224,90 | 225,10 | 223,10 | 225,10 | 0,18% | 2,00 |
| 08.04.2024 | 225,20 | 227,30 | 223,80 | 224,70 | -0,27% | - |
| 05.04.2024 | 221,75 | 226,90 | 219,30 | 225,30 | 1,40% | - |
| 04.04.2024 | 226,45 | 227,40 | 221,60 | 222,20 | -1,99% | 22,00 |
| 03.04.2024 | 227,85 | 228,65 | 226,40 | 226,70 | -0,31% | - |
| 02.04.2024 | 231,75 | 231,75 | 227,35 | 227,40 | -1,92% | - |
| 28.03.2024 | 228,90 | 232,55 | 228,70 | 231,85 | 1,42% | - |
| 27.03.2024 | 227,30 | 229,85 | 227,15 | 228,60 | 0,42% | 6,00 |
| 26.03.2024 | 226,60 | 229,20 | 225,60 | 227,65 | 0,42% | - |
| 25.03.2024 | 227,50 | 229,35 | 226,30 | 226,70 | -0,15% | - |
| 22.03.2024 | 229,85 | 232,30 | 226,95 | 227,05 | -1,65% | 21,00 |
| 21.03.2024 | 234,30 | 236,30 | 230,45 | 230,85 | -1,26% | 7,00 |
| 20.03.2024 | 233,65 | 235,50 | 233,20 | 233,80 | 0,11% | - |
| 19.03.2024 | 233,35 | 235,00 | 231,80 | 233,55 | 0,11% | - |
| 18.03.2024 | 232,35 | 234,90 | 230,05 | 233,30 | 0,41% | 50,00 |
| 15.03.2024 | 234,05 | 234,65 | 231,90 | 232,35 | -0,75% | - |
| 14.03.2024 | 233,55 | 234,45 | 232,55 | 234,10 | 0,30% | - |
| 13.03.2024 | 233,25 | 234,15 | 231,50 | 233,40 | 0,24% | - |
| 12.03.2024 | 231,15 | 233,90 | 230,70 | 232,85 | 0,74% | - |
| 11.03.2024 | 230,05 | 232,35 | 228,90 | 231,15 | 0,30% | - |
| 08.03.2024 | 227,50 | 230,50 | 227,50 | 230,45 | 0,92% | - |
| 07.03.2024 | 228,15 | 229,25 | 227,30 | 228,35 | 0,13% | - |
| 06.03.2024 | 226,00 | 228,35 | 225,15 | 228,05 | 0,86% | 10,00 |
| 05.03.2024 | 223,40 | 226,15 | 222,50 | 226,10 | 1,16% | 6,00 |
| 04.03.2024 | 224,70 | 225,25 | 222,70 | 223,50 | -0,62% | - |
| 01.03.2024 | 225,80 | 227,80 | 223,60 | 224,90 | -0,57% | - |
| 29.02.2024 | 226,50 | 227,75 | 222,60 | 226,20 | -0,07% | - |
| 28.02.2024 | 224,60 | 227,05 | 224,05 | 226,35 | 0,78% | - |
| 27.02.2024 | 224,90 | 225,70 | 222,95 | 224,60 | -0,18% | - |
| 26.02.2024 | 226,10 | 227,00 | 224,55 | 225,00 | -0,57% | 35,00 |
| 23.02.2024 | 226,10 | 227,00 | 224,20 | 226,30 | 0,09% | - |
| 22.02.2024 | 221,90 | 226,60 | 221,50 | 226,10 | 1,92% | 22,00 |
| 21.02.2024 | 223,70 | 224,80 | 220,35 | 221,85 | -0,69% | - |
| 20.02.2024 | 221,90 | 224,45 | 219,55 | 223,40 | 0,68% | - |
| 19.02.2024 | 222,05 | 222,40 | 221,80 | 221,90 | -0,07% | - |
| 16.02.2024 | 223,30 | 224,90 | 221,75 | 222,05 | -0,58% | - |
| 15.02.2024 | 222,50 | 224,75 | 220,90 | 223,35 | 0,40% | - |
| 14.02.2024 | 220,70 | 222,90 | 219,80 | 222,45 | 0,82% | - |
| 13.02.2024 | 220,75 | 221,50 | 218,55 | 220,65 | 0,87% | - |
| 12.02.2024 | 221,40 | 223,40 | 218,25 | 218,75 | -1,20% | 69,00 |
| 09.02.2024 | 220,05 | 221,85 | 219,15 | 221,40 | 0,59% | 65,00 |
| 08.02.2024 | 219,25 | 221,05 | 218,75 | 220,10 | 0,50% | - |
| 07.02.2024 | 217,65 | 220,00 | 216,10 | 219,00 | 0,53% | 25,00 |
| 06.02.2024 | 218,65 | 221,25 | 217,50 | 217,85 | -0,91% | - |
| 05.02.2024 | 215,30 | 220,30 | 214,70 | 219,85 | 2,07% | 5,00 |
| 02.02.2024 | 213,50 | 216,85 | 212,95 | 215,40 | 0,96% | - |
| 01.02.2024 | 214,60 | 215,75 | 209,80 | 213,35 | -0,72% | - |
| 31.01.2024 | 213,80 | 215,35 | 212,15 | 214,90 | 1,13% | - |
| 30.01.2024 | 211,20 | 213,35 | 210,55 | 212,50 | 0,57% | 105,00 |
| 29.01.2024 | 214,55 | 216,00 | 211,10 | 211,30 | -1,56% | 10,00 |
| 26.01.2024 | 219,20 | 219,95 | 209,50 | 214,65 | -2,19% | 56,00 |
| 25.01.2024 | 219,65 | 221,50 | 217,65 | 219,45 | -0,02% | 5,00 |
| 24.01.2024 | 220,85 | 221,10 | 219,10 | 219,50 | -0,57% | 35,00 |
| 23.01.2024 | 218,25 | 222,70 | 217,30 | 220,75 | 1,01% | 9,00 |
| 22.01.2024 | 219,45 | 221,30 | 217,95 | 218,55 | -0,32% | - |
| 19.01.2024 | 218,25 | 220,25 | 217,60 | 219,25 | 0,50% | 27,00 |
| 18.01.2024 | 215,05 | 218,75 | 213,25 | 218,15 | 1,39% | 4,00 |
| 17.01.2024 | 214,70 | 218,65 | 213,60 | 215,15 | 0,21% | 20,00 |
| 16.01.2024 | 214,30 | 217,75 | 213,85 | 214,70 | 0,19% | - |
| 15.01.2024 | 214,45 | 214,70 | 213,75 | 214,30 | -0,05% | - |
| 12.01.2024 | 211,40 | 214,45 | 211,05 | 214,40 | 1,37% | 5,00 |
| 11.01.2024 | 209,75 | 211,70 | 208,65 | 211,50 | 0,76% | - |
| 10.01.2024 | 206,90 | 210,00 | 206,35 | 209,90 | 1,47% | 12,00 |
| 09.01.2024 | 208,90 | 209,35 | 204,85 | 206,85 | -0,98% | 68,00 |
| 08.01.2024 | 205,65 | 209,10 | 204,75 | 208,90 | 1,43% | 25,00 |
| 05.01.2024 | 206,40 | 207,75 | 203,90 | 205,95 | -0,15% | 49,00 |
| 04.01.2024 | 206,05 | 208,80 | 205,50 | 206,25 | 0,10% | - |
| 03.01.2024 | 205,65 | 208,60 | 205,05 | 206,05 | 0,19% | 35,00 |
| 02.01.2024 | 202,70 | 206,50 | 202,70 | 205,65 | 1,46% | 42,00 |
| 29.12.2023 | 202,00 | 202,70 | 201,60 | 202,70 | 0,32% | 5,00 |
| 28.12.2023 | 200,80 | 202,80 | 200,02 | 202,05 | 0,74% | 72,00 |
| 27.12.2023 | 202,40 | 202,40 | 199,50 | 200,58 | -0,90% | 14,00 |
| 22.12.2023 | 202,40 | 203,45 | 200,40 | 202,40 | 0,00% | 15,00 |
| 21.12.2023 | 201,20 | 202,60 | 199,27 | 202,40 | 0,50% | - |
| 20.12.2023 | 204,70 | 205,05 | 201,10 | 201,40 | -1,54% | 33,00 |
| 19.12.2023 | 207,75 | 208,45 | 204,00 | 204,55 | -2,08% | 10,00 |
| 18.12.2023 | 204,85 | 209,65 | 204,15 | 208,90 | 1,70% | 38,00 |
| 15.12.2023 | 207,05 | 209,00 | 201,20 | 205,40 | -0,53% | 96,00 |
| 14.12.2023 | 225,50 | 226,05 | 203,40 | 206,50 | -8,30% | 329,00 |
| 13.12.2023 | 229,35 | 233,25 | 224,95 | 225,20 | -1,77% | 2,00 |
| 12.12.2023 | 227,60 | 229,45 | 224,85 | 229,25 | 0,72% | 17,00 |
| 11.12.2023 | 223,30 | 228,35 | 223,30 | 227,60 | 1,68% | 108,00 |
| 08.12.2023 | 223,35 | 225,15 | 222,55 | 223,85 | 0,18% | - |
| 07.12.2023 | 225,50 | 225,50 | 221,50 | 223,45 | -0,82% | - |
| 06.12.2023 | 226,70 | 227,90 | 221,40 | 225,30 | -0,62% | 15,00 |
| 05.12.2023 | 228,45 | 228,95 | 226,50 | 226,70 | -0,85% | 4,00 |
| 04.12.2023 | 227,40 | 229,90 | 227,25 | 228,65 | 0,33% | - |
| 01.12.2023 | 228,25 | 232,35 | 227,15 | 227,90 | -0,42% | - |