Arthur J Gallagher

AJG
🏛️ Deutschland →
260.70
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 259.00 261.80 257.00 260.70 0.0M
2025-09-26 258.90 264.00 258.90 259.00 0.0M
2025-09-25 259.00 261.20 258.20 258.20 0.0M
2025-09-24 256.90 259.50 256.90 259.50 0.0M
2025-09-23 255.70 256.00 253.40 256.00 0.0M
2025-09-22 253.00 255.20 250.90 255.20 0.0M
2025-09-19 253.20 254.90 251.20 253.30 0.0M
2025-09-18 247.20 252.00 247.20 250.00 0.0M
2025-09-17 247.00 248.30 244.90 247.10 0.0M
2025-09-16 247.00 247.00 242.80 245.30 0.0M
2025-09-15 254.90 255.00 245.60 245.60 0.0M
2025-09-12 257.70 257.70 253.80 255.30 0.0M
2025-09-11 250.10 254.90 248.70 254.90 0.0M
2025-09-10 255.80 255.80 250.10 251.40 0.0M
2025-09-09 256.00 256.30 253.10 254.50 0.0M
2025-09-08 257.50 258.50 252.40 254.00 0.0M
2025-09-05 258.20 258.80 253.70 255.10 0.0M
2025-09-04 259.50 260.30 259.50 260.30 0.0M
2025-09-03 260.70 262.70 258.40 260.90 0.0M
2025-09-02 257.70 259.50 256.50 259.00 0.0M
2025-09-01 259.70 260.20 256.90 257.70 0.0M
2025-08-29 256.90 259.30 256.90 258.60 0.0M
2025-08-28 255.40 256.90 253.70 255.90 0.0M
2025-08-27 260.60 261.10 259.60 259.70 0.0M
2025-08-26 255.10 256.50 254.00 255.70 0.0M
2025-08-25 260.10 261.10 257.40 257.60 0.0M
2025-08-22 262.40 265.30 258.80 258.80 0.0M
2025-08-21 261.20 263.80 260.50 263.60 0.0M
2025-08-20 257.00 262.40 256.80 261.00 0.0M
2025-08-19 250.90 257.00 250.90 257.00 0.0M
2025-08-18 249.30 253.80 248.70 251.70 0.0M
2025-08-15 252.30 252.30 249.30 250.50 0.0M
2025-08-14 252.90 252.90 249.30 251.80 0.0M
2025-08-13 248.60 250.80 248.50 250.20 0.0M
2025-08-12 247.80 250.30 246.40 248.50 0.0M
2025-08-11 248.10 251.20 247.30 247.70 0.0M
2025-08-08 248.10 250.70 247.80 248.70 0.0M
2025-08-07 244.30 249.20 244.30 249.20 0.0M
2025-08-06 249.40 249.40 244.20 246.50 0.0M
2025-08-05 247.80 248.10 245.10 248.00 0.0M
2025-08-04 247.60 248.50 243.60 245.20 0.0M
2025-08-01 248.30 248.30 241.00 245.70 0.0M
2025-07-31 249.30 253.60 248.90 253.50 0.0M
2025-07-30 249.60 253.40 247.60 251.50 0.0M
2025-07-29 268.90 268.90 249.70 249.70 0.0M
2025-07-28 268.20 271.40 266.10 266.10 0.0M
2025-07-25 263.10 268.70 262.60 267.20 0.0M
2025-07-24 264.80 264.80 262.60 263.60 0.0M
2025-07-23 268.30 269.50 262.70 264.70 0.0M
2025-07-22 260.50 265.70 260.50 265.20 0.0M
2025-07-21 269.10 269.10 264.50 264.50 0.0M
2025-07-18 269.40 271.50 269.10 269.80 0.0M
2025-07-17 264.70 270.20 264.70 270.10 0.0M
2025-07-16 263.50 269.70 261.00 265.00 0.0M
2025-07-15 271.80 272.90 266.70 266.70 0.0M
2025-07-14 265.10 270.10 264.20 268.90 0.0M
2025-07-11 265.50 268.60 265.10 267.80 0.0M
2025-07-10 266.80 268.90 266.80 268.90 0.0M
2025-07-09 266.10 270.60 265.90 268.80 0.0M
2025-07-08 267.80 269.90 266.00 268.80 0.0M
2025-07-07 270.70 272.80 268.60 269.10 0.0M
2025-07-04 269.90 269.90 268.70 269.80 0.0M
2025-07-03 269.20 271.60 266.50 271.40 0.0M
2025-07-02 273.00 273.40 263.50 267.60 0.0M
2025-07-01 270.20 274.30 269.70 271.80 0.0M
2025-06-30 270.60 274.30 269.10 270.80 0.0M
2025-06-27 271.60 274.10 269.80 272.80 0.0M
2025-06-26 272.00 272.70 269.50 271.20 0.0M
2025-06-25 280.60 281.90 272.00 272.00 0.0M
2025-06-24 282.60 286.10 276.80 281.30 0.0M
2025-06-23 276.10 281.20 276.10 278.30 0.0M
2025-06-20 273.30 280.20 273.30 280.20 0.0M
2025-06-19 275.60 275.60 272.10 272.80 0.0M
2025-06-18 276.00 278.00 272.30 277.30 0.0M
2025-06-17 274.00 276.50 272.00 276.50 0.0M
2025-06-16 274.00 277.10 273.90 274.00 0.0M
2025-06-13 275.80 277.20 273.00 273.90 0.0M
2025-06-12 270.10 276.80 268.30 276.80 0.0M
2025-06-11 276.20 276.70 270.10 272.40 0.0M
2025-06-10 279.30 279.70 273.40 275.40 0.0M
2025-06-09 286.10 290.30 273.70 278.90 0.0M
2025-06-06 285.50 290.20 285.50 289.70 0.0M
2025-06-05 297.00 298.50 284.40 287.70 0.0M
2025-06-04 304.80 304.90 295.00 295.00 0.0M
2025-06-03 305.50 309.50 301.50 304.70 0.0M
2025-06-02 306.00 306.00 301.00 304.80 0.0M
2025-05-30 303.60 306.70 300.00 306.70 0.0M
2025-05-29 306.80 306.80 299.50 300.40 0.0M
2025-05-28 302.90 306.90 300.70 301.20 0.0M
2025-05-27 302.70 305.10 297.10 303.10 0.0M
2025-05-26 300.80 303.10 299.70 302.90 0.0M
2025-05-23 298.00 299.30 290.10 298.90 0.0M
2025-05-22 299.80 300.10 295.30 298.40 0.0M
2025-05-21 300.00 301.50 295.90 299.70 0.0M
2025-05-20 307.20 308.40 302.40 302.40 0.0M
2025-05-19 306.00 307.00 301.90 306.40 0.0M
2025-05-16 303.20 307.90 303.10 307.70 0.0M
2025-05-15 294.90 302.70 292.10 302.70 0.0M
2025-05-14 299.00 299.00 291.20 295.80 0.0M
2025-05-13 297.30 301.30 296.80 298.00 0.0M
2025-05-12 304.90 314.50 293.20 298.20 0.0M
2025-05-09 304.40 304.90 299.00 300.90 0.0M
2025-05-08 303.80 305.90 301.70 304.60 0.0M
2025-05-07 301.00 302.20 298.00 298.70 0.0M
2025-05-06 296.90 298.60 293.30 298.50 0.0M
2025-05-05 293.30 297.80 289.70 297.50 0.0M
2025-05-02 282.40 293.50 282.20 293.50 0.0M
2025-04-30 280.00 280.70 275.00 276.90 0.0M
2025-04-29 286.60 287.50 276.00 277.50 0.0M
2025-04-28 280.30 286.80 280.30 283.90 0.0M
2025-04-25 293.60 295.00 276.70 283.00 0.0M
2025-04-24 292.70 293.70 287.40 292.00 0.0M
2025-04-23 291.90 298.70 290.40 294.00 0.0M
2025-04-22 281.00 290.40 280.00 290.40 0.0M
2025-04-17 296.70 302.10 287.60 293.80 0.0M
2025-04-16 295.00 297.90 290.10 291.10 0.0M
2025-04-15 303.40 307.10 298.00 298.00 0.0M
2025-04-14 297.10 304.70 295.60 303.80 0.0M
2025-04-11 292.70 295.50 282.90 295.50 0.0M
2025-04-10 296.40 297.30 288.70 293.00 0.0M
2025-04-09 277.90 296.00 270.10 295.00 0.0M
2025-04-08 289.30 297.00 281.60 281.60 0.0M
2025-04-07 277.50 290.90 264.00 287.90 0.0M
2025-04-04 310.00 315.10 288.50 292.30 0.0M
2025-04-03 312.60 314.80 297.00 312.90 0.0M
2025-04-02 316.40 319.90 312.70 316.40 0.0M
2025-04-01 320.40 324.00 317.10 318.20 0.0M
2025-03-31 316.30 320.10 312.20 320.10 0.0M
2025-03-28 315.40 318.70 314.50 317.00 0.0M
2025-03-27 311.60 315.70 311.60 314.40 0.0M
2025-03-26 313.70 316.40 312.20 312.20 0.0M
2025-03-25 313.90 315.50 310.50 310.90 0.0M
2025-03-24 308.00 313.90 308.00 313.90 0.0M
2025-03-21 309.00 309.70 307.00 309.10 0.0M
2025-03-20 301.50 309.20 301.00 309.20 0.0M
2025-03-19 304.50 304.90 299.50 300.60 0.0M
2025-03-18 302.00 302.80 300.20 302.10 0.0M
2025-03-17 301.30 302.10 297.50 301.00 0.0M
2025-03-14 297.40 301.10 296.00 301.10 0.0M
2025-03-13 297.00 303.70 296.60 298.60 0.0M
2025-03-12 300.00 301.80 296.10 299.40 0.0M
2025-03-11 295.90 299.80 294.40 298.50 0.0M
2025-03-10 296.00 298.90 293.90 294.20 0.0M
2025-03-07 314.10 314.10 296.90 299.10 0.0M
2025-03-06 317.00 317.00 310.60 316.30 0.0M
2025-03-05 315.40 318.90 314.80 315.40 0.0M
2025-03-04 324.50 326.80 317.20 317.20 0.0M
2025-03-03 326.50 326.50 322.10 326.20 0.0M
2025-02-28 317.60 325.00 317.60 323.30 0.0M
2025-02-27 316.00 321.50 316.00 320.10 0.0M
2025-02-26 318.10 318.10 313.10 315.50 0.0M
2025-02-25 315.50 317.60 314.30 314.30 0.0M
2025-02-24 310.40 316.40 310.40 315.10 0.0M
2025-02-21 308.30 313.50 308.30 313.50 0.0M
2025-02-20 314.50 315.00 308.60 309.80 0.0M
2025-02-19 314.20 314.30 313.10 314.20 0.0M
2025-02-18 307.20 314.00 307.20 311.80 0.0M
2025-02-17 308.80 309.90 307.40 309.90 0.0M
2025-02-14 315.00 315.00 304.40 304.40 0.0M
2025-02-13 312.90 314.60 310.90 314.60 0.0M
2025-02-12 311.40 312.50 308.50 311.50 0.0M
2025-02-11 316.90 317.40 310.10 311.40 0.0M
2025-02-10 311.50 315.70 311.20 315.70 0.0M
2025-02-07 307.20 313.50 305.80 313.00 0.0M
2025-02-06 307.20 309.50 304.30 307.00 0.0M
2025-02-05 298.10 302.50 297.40 301.90 0.0M
2025-02-04 297.80 301.60 294.90 301.00 0.0M
2025-02-03 289.60 300.60 288.10 300.60 0.0M
2025-01-31 287.00 294.90 287.00 292.20 0.0M
2025-01-30 284.20 286.40 278.90 286.00 0.0M
2025-01-29 280.20 283.80 280.20 283.80 0.0M
2025-01-28 284.60 288.20 282.30 282.60 0.0M
2025-01-27 272.10 284.30 272.10 282.40 0.0M
2025-01-24 275.40 275.40 273.20 275.40 0.0M
2025-01-23 283.60 284.10 275.70 275.70 0.0M
2025-01-22 283.40 285.90 281.60 282.50 0.0M
2025-01-21 284.10 287.70 282.50 282.60 0.0M
2025-01-20 287.50 287.50 285.50 285.50 0.0M
2025-01-17 289.20 289.90 286.00 287.60 0.0M
2025-01-16 281.00 286.40 280.70 286.20 0.0M
2025-01-15 282.10 282.60 280.30 280.30 0.0M
2025-01-14 277.80 280.90 277.80 279.40 0.0M
2025-01-13 279.10 282.60 279.10 280.00 0.0M
2025-01-10 277.80 280.20 277.70 280.00 0.0M
2025-01-09 275.80 275.80 275.80 275.80 0.0M
2025-01-08 270.50 277.00 270.50 275.30 0.0M
2025-01-07 265.10 272.20 265.10 271.80 0.0M
2025-01-06 273.20 273.20 266.70 266.70 0.0M
2025-01-03 267.10 270.90 267.10 270.90 0.0M
2025-01-02 275.60 277.80 271.00 271.00 0.0M