WKN: | 869761 |
ISIN: | US3635761097 |
Land: | USA |
Branche: | Finanzen |
Sektor: | Versicherung |
Weshalb die Arthur J. Gallagher-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 14. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.08.2025 |
248,60 248,60 |
248,60 248,60 |
248,60 | 248,60 |
0 0,28% |
0,28% |
12.08.2025 |
247,90 247,90 |
247,90 247,90 |
247,90 | 247,90 |
0 -0,08% |
-0,08% |
11.08.2025 |
248,10 248,10 |
248,10 248,10 |
248,10 | 248,10 |
0 -0,12% |
-0,12% |
08.08.2025 |
248,40 248,40 |
248,40 248,40 |
248,40 | 248,40 |
0 1,76% |
1,76% |
07.08.2025 |
244,10 244,10 |
244,10 244,10 |
244,10 | 244,10 |
0 -1,01% |
-1,01% |
06.08.2025 |
246,60 246,60 |
246,60 246,60 |
246,60 | 246,60 |
0 0,41% |
0,41% |
05.08.2025 |
245,60 245,60 |
245,60 245,60 |
245,60 | 245,60 |
0 0,12% |
0,12% |
04.08.2025 |
245,30 245,30 |
245,30 245,30 |
245,30 | 245,30 |
0 -0,08% |
-0,08% |
01.08.2025 |
249,40 245,50 |
249,40 245,50 |
245,50 | 245,50 |
982 -1,56% |
-1,56% |
31.07.2025 |
249,40 249,40 |
249,40 249,40 |
249,40 | 249,40 |
0 0,12% |
0,12% |
30.07.2025 |
249,10 249,10 |
249,10 249,10 |
249,10 | 249,10 |
0 -6,39% |
-6,39% |
29.07.2025 |
266,10 266,10 |
266,10 266,10 |
266,10 | 266,10 |
0 -0,04% |
-0,04% |
28.07.2025 |
268,40 266,20 |
268,40 266,20 |
266,20 | 266,20 |
26.635 1,37% |
1,37% |
25.07.2025 |
262,60 262,60 |
262,60 262,60 |
262,60 | 262,60 |
0 0,00% |
0,00% |
24.07.2025 |
262,60 262,60 |
262,60 262,60 |
262,60 | 262,60 |
0 -1,20% |
-1,20% |
23.07.2025 |
265,80 265,80 |
265,80 265,80 |
265,80 | 265,80 |
0 2,03% |
2,03% |
22.07.2025 |
260,50 260,50 |
260,50 260,50 |
260,50 | 260,50 |
0 -3,20% |
-3,20% |
21.07.2025 |
269,10 269,10 |
269,10 269,10 |
269,10 | 269,10 |
0 -0,11% |
-0,11% |
18.07.2025 |
269,40 269,40 |
269,40 269,40 |
269,40 | 269,40 |
0 1,43% |
1,43% |
17.07.2025 |
265,60 265,60 |
265,60 265,60 |
265,60 | 265,60 |
0 0,87% |
0,87% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
22,55 22,30 |
22,55 21,70 |
21,70 | 22,30 | -1,11% |
Februar |
22,30 21,26 |
22,33 21,26 |
21,26 | 21,26 | -4,66% |
März |
21,26 21,13 |
21,47 20,67 |
20,67 | 21,13 | -0,61% |
April |
21,13 20,39 |
21,44 20,25 |
20,25 | 20,39 | -3,50% |
Mai |
20,39 21,59 |
21,59 20,39 |
20,39 | 21,59 | 5,89% |
Juni |
21,59 20,85 |
21,66 20,73 |
20,73 | 20,85 | -3,43% |
Juli |
20,85 19,74 |
20,49 19,19 |
19,19 | 19,74 | -5,32% |
August |
19,74 21,00 |
22,49 19,74 |
19,74 | 21,00 | 6,38% |
September |
21,00 20,71 |
21,00 20,45 |
20,45 | 20,71 | -1,38% |
Oktober |
20,71 18,27 |
20,49 17,66 |
17,66 | 18,27 | -11,78% |
November |
18,27 17,47 |
18,29 17,02 |
17,02 | 17,47 | -4,38% |
Dezember |
17,47 16,54 |
18,19 16,54 |
16,54 | 16,54 | -5,32% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
273,00 249,30 |
325,00 244,20 |
244,20 | 249,30 | -8,68% |
2024 |
201,00 273,00 |
301,50 201,00 |
201,00 | 273,00 | 35,82% |
2023 |
176,00 201,00 |
232,90 165,00 |
165,00 | 201,00 | 14,20% |
2022 |
149,00 176,00 |
192,00 133,00 |
133,00 | 176,00 | 18,12% |
2021 |
98,50 149,00 |
151,00 93,50 |
93,50 | 149,00 | 51,27% |
2020 |
84,00 98,50 |
104,00 63,50 |
63,50 | 98,50 | 17,26% |
2019 |
62,46 84,00 |
86,00 61,34 |
61,34 | 84,00 | 34,49% |
2018 |
52,71 62,46 |
69,17 52,00 |
52,00 | 62,46 | 18,50% |
2017 |
48,83 52,71 |
56,43 47,29 |
47,29 | 52,71 | 7,95% |
2016 |
37,27 48,83 |
49,80 32,68 |
32,68 | 48,83 | 31,02% |
2015 |
38,30 37,27 |
45,94 35,77 |
35,77 | 37,27 | -2,69% |
2014 |
33,04 38,30 |
38,87 30,81 |
30,81 | 38,30 | 15,92% |
2013 |
25,65 33,04 |
36,53 25,65 |
25,65 | 33,04 | 28,81% |
2012 |
25,52 25,65 |
28,91 24,82 |
24,82 | 25,65 | 0,51% |
2011 |
21,88 25,52 |
25,61 17,04 |
17,04 | 25,52 | 16,64% |
2010 |
15,83 21,88 |
22,27 15,10 |
15,10 | 21,88 | 38,22% |
2009 |
17,47 15,83 |
18,89 11,92 |
11,92 | 15,83 | -9,39% |
2008 |
16,54 17,47 |
19,71 14,73 |
14,73 | 17,47 | 5,62% |
2007 |
22,55 16,54 |
22,55 16,54 |
16,54 | 16,54 | -26,65% |
2006 |
25,58 22,55 |
25,94 19,26 |
19,26 | 22,55 | -11,85% |
2005 |
23,54 25,58 |
26,61 20,85 |
20,85 | 25,58 | 8,67% |
2004 |
25,21 23,54 |
28,07 21,50 |
21,50 | 23,54 | -6,62% |