301,150€
-0,58%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 302,20 | 302,30 | 301,95 | 302,25 | -0,21% | - |
| 08.01.2026 | 297,70 | 302,90 | 297,70 | 302,90 | 2,09% | 8,00 |
| 07.01.2026 | 301,30 | 301,30 | 296,20 | 296,70 | -1,31% | 7,00 |
| 06.01.2026 | 299,35 | 301,60 | 298,15 | 300,65 | 0,59% | - |
| 05.01.2026 | 293,30 | 298,90 | 293,30 | 298,90 | 0,47% | 54,00 |
| 02.01.2026 | 299,30 | 302,10 | 295,00 | 297,50 | -1,29% | 8,00 |
| 30.12.2025 | 301,40 | 301,40 | 301,40 | 301,40 | -0,66% | 2,00 |
| 29.12.2025 | 304,40 | 304,40 | 303,40 | 303,40 | 0,36% | 8,00 |
| 23.12.2025 | 300,10 | 302,30 | 300,10 | 302,30 | -0,13% | 21,00 |
| 22.12.2025 | 297,50 | 302,70 | 297,50 | 302,70 | 0,56% | 31,00 |
| 19.12.2025 | 300,10 | 301,00 | 299,90 | 301,00 | -0,33% | 18,00 |
| 18.12.2025 | 299,50 | 302,00 | 299,50 | 302,00 | 0,94% | 7,00 |
| 17.12.2025 | 299,20 | 299,20 | 299,20 | 299,20 | 0,10% | 2,00 |
| 16.12.2025 | 299,00 | 299,00 | 297,80 | 298,90 | -0,17% | 14,00 |
| 15.12.2025 | 303,80 | 303,90 | 299,00 | 299,40 | -0,23% | 93,00 |
| 12.12.2025 | 296,10 | 300,10 | 296,10 | 300,10 | 3,73% | 106,00 |
| 11.12.2025 | 289,30 | 289,30 | 289,30 | 289,30 | 0,00% | 3,00 |
| 10.12.2025 | 297,60 | 297,85 | 288,10 | 289,30 | -2,98% | - |
| 09.12.2025 | 293,50 | 298,20 | 293,50 | 298,20 | 1,95% | 3,00 |
| 08.12.2025 | 297,80 | 298,10 | 292,50 | 292,50 | -1,94% | 75,00 |
| 05.12.2025 | 298,30 | 298,30 | 298,30 | 298,30 | 0,24% | 1,00 |
| 04.12.2025 | 295,95 | 298,20 | 294,95 | 297,60 | 0,54% | - |
| 03.12.2025 | 298,80 | 298,80 | 296,00 | 296,00 | -0,34% | 2,00 |
| 02.12.2025 | 300,70 | 300,70 | 297,00 | 297,00 | -1,92% | 3,00 |
| 01.12.2025 | 303,90 | 304,10 | 302,80 | 302,80 | -0,75% | 10,00 |
| 28.11.2025 | 305,10 | 305,10 | 305,10 | 305,10 | -0,23% | 1,00 |
| 27.11.2025 | 305,80 | 305,80 | 305,80 | 305,80 | 0,23% | 4,00 |
| 26.11.2025 | 302,10 | 305,10 | 302,10 | 305,10 | 1,73% | 29,00 |
| 25.11.2025 | 299,90 | 299,90 | 299,90 | 299,90 | 0,30% | 2,00 |
| 24.11.2025 | 302,70 | 302,70 | 299,00 | 299,00 | -0,50% | 16,00 |
| 21.11.2025 | 300,50 | 300,50 | 300,50 | 300,50 | -0,53% | 1,00 |
| 20.11.2025 | 298,90 | 302,10 | 298,90 | 302,10 | 1,17% | 30,00 |
| 19.11.2025 | 300,70 | 302,10 | 294,10 | 298,60 | -0,53% | - |
| 18.11.2025 | 302,40 | 302,40 | 300,20 | 300,20 | -0,60% | 122,00 |
| 17.11.2025 | 303,60 | 303,60 | 300,10 | 302,00 | -0,10% | 4,00 |
| 14.11.2025 | 300,90 | 302,30 | 297,40 | 302,30 | -0,07% | 90,00 |
| 13.11.2025 | 304,40 | 304,40 | 300,30 | 302,50 | 0,17% | 36,00 |
| 12.11.2025 | 302,00 | 302,00 | 302,00 | 302,00 | 0,67% | 14,00 |
| 11.11.2025 | 298,50 | 300,00 | 298,50 | 300,00 | 0,74% | 8,00 |
| 10.11.2025 | 298,40 | 298,40 | 297,80 | 297,80 | -0,43% | 2,00 |
| 07.11.2025 | 296,60 | 299,10 | 296,40 | 299,10 | 1,29% | 5,00 |
| 06.11.2025 | 295,10 | 295,30 | 294,10 | 295,30 | -1,07% | 5,00 |
| 05.11.2025 | 298,50 | 298,50 | 298,50 | 298,50 | 1,88% | 1,00 |
| 04.11.2025 | 293,00 | 293,00 | 293,00 | 293,00 | -0,03% | 30,00 |
| 03.11.2025 | 296,20 | 296,20 | 293,10 | 293,10 | -1,41% | 39,00 |
| 31.10.2025 | 291,60 | 300,60 | 291,60 | 297,30 | 4,81% | 154,00 |
| 30.10.2025 | 280,65 | 285,85 | 279,55 | 283,65 | -0,12% | - |
| 29.10.2025 | 282,30 | 284,00 | 282,30 | 284,00 | 0,00% | 11,00 |
| 28.10.2025 | 286,00 | 286,00 | 284,00 | 284,00 | -1,76% | 20,00 |
| 27.10.2025 | 292,35 | 292,60 | 288,25 | 289,10 | -0,62% | - |
| 24.10.2025 | 290,90 | 290,90 | 290,90 | 290,90 | -0,17% | 11,00 |
| 23.10.2025 | 296,40 | 296,40 | 291,40 | 291,40 | -1,12% | 5,00 |
| 22.10.2025 | 294,70 | 294,70 | 294,70 | 294,70 | -0,67% | 1,00 |
| 21.10.2025 | 296,70 | 296,70 | 296,70 | 296,70 | -0,84% | 24,00 |
| 20.10.2025 | 299,40 | 299,40 | 299,20 | 299,20 | 0,84% | 2,00 |
| 17.10.2025 | 292,80 | 296,70 | 288,90 | 296,70 | 1,78% | 109,00 |
| 16.10.2025 | 292,80 | 292,80 | 289,10 | 291,50 | -4,49% | 49,00 |
| 15.10.2025 | 312,30 | 312,30 | 305,20 | 305,20 | 0,03% | 43,00 |
| 14.10.2025 | 302,80 | 305,10 | 302,80 | 305,10 | -1,49% | 24,00 |
| 13.10.2025 | 309,70 | 309,70 | 309,70 | 309,70 | -0,48% | 7,00 |
| 10.10.2025 | 312,10 | 312,10 | 311,20 | 311,20 | -1,80% | 12,00 |
| 09.10.2025 | 313,00 | 316,90 | 313,00 | 316,90 | 0,51% | 53,00 |
| 08.10.2025 | 316,05 | 318,35 | 313,85 | 315,30 | 0,25% | - |
| 07.10.2025 | 314,10 | 316,70 | 314,10 | 314,50 | 0,77% | 13,00 |
| 06.10.2025 | 312,10 | 312,10 | 312,10 | 312,10 | 1,17% | 1,00 |
| 03.10.2025 | 306,90 | 309,80 | 305,00 | 308,50 | 0,03% | 60,00 |
| 02.10.2025 | 308,40 | 308,40 | 308,40 | 308,40 | 2,59% | 4,00 |
| 01.10.2025 | 303,10 | 303,60 | 300,00 | 300,60 | -0,69% | 5,00 |
| 30.09.2025 | 301,10 | 302,70 | 301,10 | 302,70 | 0,50% | 4,00 |
| 29.09.2025 | 306,50 | 306,50 | 301,20 | 301,20 | -0,66% | 26,00 |
| 26.09.2025 | 302,60 | 303,20 | 299,80 | 303,20 | -0,10% | 7,00 |
| 25.09.2025 | 303,00 | 303,50 | 303,00 | 303,50 | 0,73% | 22,00 |
| 24.09.2025 | 301,30 | 301,30 | 301,30 | 301,30 | -0,40% | 4,00 |
| 23.09.2025 | 298,20 | 302,50 | 298,20 | 302,50 | 1,20% | 43,00 |
| 22.09.2025 | 300,60 | 300,60 | 298,90 | 298,90 | -0,33% | 18,00 |
| 19.09.2025 | 299,90 | 299,90 | 299,90 | 299,90 | -1,19% | 5,00 |
| 18.09.2025 | 303,60 | 303,60 | 303,50 | 303,50 | 1,23% | 37,00 |
| 17.09.2025 | 299,80 | 299,80 | 299,80 | 299,80 | 0,07% | 15,00 |
| 16.09.2025 | 307,20 | 307,30 | 299,60 | 299,60 | -3,82% | 30,00 |
| 15.09.2025 | 319,00 | 319,00 | 311,50 | 311,50 | -1,77% | 14,00 |
| 12.09.2025 | 318,10 | 318,10 | 317,10 | 317,10 | 0,79% | 52,00 |
| 11.09.2025 | 314,60 | 314,60 | 314,60 | 314,60 | 1,26% | 20,00 |
| 08.09.2025 | 314,80 | 318,00 | 309,70 | 310,70 | -3,18% | 25,00 |
| 05.09.2025 | 320,90 | 320,90 | 320,90 | 320,90 | -0,06% | 1,00 |
| 04.09.2025 | 322,40 | 322,40 | 321,10 | 321,10 | 0,44% | 18,00 |
| 03.09.2025 | 321,10 | 321,10 | 319,70 | 319,70 | 1,78% | 89,00 |
| 02.09.2025 | 312,00 | 314,90 | 312,00 | 314,10 | 0,71% | 6,00 |
| 01.09.2025 | 314,80 | 314,80 | 311,40 | 311,90 | -0,76% | 14,00 |
| 29.08.2025 | 314,30 | 314,30 | 314,30 | 314,30 | -0,76% | 4,00 |
| 28.08.2025 | 316,70 | 316,70 | 316,70 | 316,70 | 0,16% | 30,00 |
| 26.08.2025 | 320,50 | 320,50 | 316,20 | 316,20 | -1,13% | 13,00 |
| 25.08.2025 | 321,10 | 321,70 | 319,80 | 319,80 | -0,99% | 20,00 |
| 22.08.2025 | 323,00 | 323,00 | 323,00 | 323,00 | 0,06% | 5,00 |
| 21.08.2025 | 319,20 | 322,80 | 319,20 | 322,80 | 0,31% | 17,00 |
| 20.08.2025 | 321,10 | 321,80 | 318,50 | 321,80 | 0,81% | 266,00 |
| 19.08.2025 | 319,20 | 319,20 | 319,20 | 319,20 | 1,88% | 18,00 |
| 18.08.2025 | 315,40 | 315,60 | 311,30 | 313,30 | 0,06% | 6,00 |
| 15.08.2025 | 317,50 | 317,50 | 313,10 | 313,10 | -0,41% | 4,00 |
| 14.08.2025 | 314,40 | 314,40 | 314,40 | 314,40 | 0,45% | 3,00 |
| 13.08.2025 | 313,00 | 313,00 | 313,00 | 313,00 | 0,97% | 10,00 |