277,750€
-2,58%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 286,70 | 287,45 | 277,60 | 278,15 | -2,44% | - |
| 21.04.2026 | 284,00 | 285,10 | 284,00 | 285,10 | 1,33% | 70,00 |
| 20.04.2026 | 280,95 | 283,65 | 279,85 | 281,35 | -1,07% | - |
| 17.04.2026 | 284,40 | 284,40 | 284,40 | 284,40 | 1,57% | 1,00 |
| 16.04.2026 | 277,20 | 280,00 | 277,20 | 280,00 | 2,68% | 11,00 |
| 15.04.2026 | 275,20 | 275,20 | 272,70 | 272,70 | -0,15% | 6,00 |
| 14.04.2026 | 273,90 | 273,90 | 273,10 | 273,10 | 3,21% | 30,00 |
| 13.04.2026 | 264,60 | 264,60 | 264,60 | 264,60 | 0,00% | 1,00 |
| 10.04.2026 | 279,30 | 279,30 | 264,60 | 264,60 | -5,50% | 25,00 |
| 09.04.2026 | 280,10 | 280,10 | 278,80 | 280,00 | -1,13% | 15,00 |
| 08.04.2026 | 283,20 | 283,20 | 283,20 | 283,20 | 0,78% | 4,00 |
| 07.04.2026 | 284,20 | 284,20 | 279,30 | 281,00 | 0,04% | 103,00 |
| 02.04.2026 | 280,90 | 280,90 | 280,90 | 280,90 | 1,70% | 1,00 |
| 01.04.2026 | 279,00 | 281,60 | 276,20 | 276,20 | -1,34% | 4,00 |
| 31.03.2026 | 285,00 | 286,10 | 277,25 | 279,95 | -0,02% | - |
| 30.03.2026 | 272,40 | 280,00 | 272,40 | 280,00 | 0,79% | 6,00 |
| 27.03.2026 | 279,60 | 279,60 | 277,80 | 277,80 | 0,94% | 66,00 |
| 26.03.2026 | 275,20 | 275,20 | 275,20 | 275,20 | -1,15% | 10,00 |
| 25.03.2026 | 282,90 | 284,10 | 274,95 | 278,40 | -1,31% | - |
| 24.03.2026 | 281,15 | 284,10 | 279,35 | 282,10 | 0,86% | - |
| 23.03.2026 | 280,50 | 280,50 | 279,70 | 279,70 | -0,18% | 2,00 |
| 20.03.2026 | 274,60 | 280,20 | 274,60 | 280,20 | 1,45% | 7,00 |
| 19.03.2026 | 277,00 | 277,00 | 275,00 | 276,20 | 0,33% | 13,00 |
| 18.03.2026 | 275,30 | 275,30 | 275,30 | 275,30 | -2,58% | 1,00 |
| 17.03.2026 | 282,60 | 282,60 | 282,60 | 282,60 | -0,14% | 1,00 |
| 16.03.2026 | 282,90 | 283,00 | 282,10 | 283,00 | 0,64% | 19,00 |
| 13.03.2026 | 274,80 | 282,00 | 274,80 | 281,20 | 1,08% | 35,00 |
| 12.03.2026 | 272,50 | 278,20 | 272,50 | 278,20 | 0,83% | 49,00 |
| 11.03.2026 | 274,80 | 277,60 | 274,80 | 275,90 | 0,04% | 6,00 |
| 10.03.2026 | 275,80 | 275,80 | 275,80 | 275,80 | -4,57% | 1,00 |
| 09.03.2026 | 289,90 | 289,90 | 289,00 | 289,00 | -0,96% | 2,00 |
| 06.03.2026 | 290,90 | 291,80 | 289,60 | 291,80 | -1,19% | 85,00 |
| 05.03.2026 | 295,30 | 295,30 | 295,30 | 295,30 | 0,07% | 1,00 |
| 04.03.2026 | 289,80 | 295,10 | 289,80 | 295,10 | 1,83% | 12,00 |
| 03.03.2026 | 284,80 | 289,80 | 284,80 | 289,80 | -0,38% | 3,00 |
| 02.03.2026 | 282,90 | 290,90 | 281,00 | 290,90 | 2,39% | 17,00 |
| 27.02.2026 | 279,70 | 284,10 | 279,70 | 284,10 | 1,54% | 71,00 |
| 26.02.2026 | 279,80 | 279,80 | 279,80 | 279,80 | 3,17% | 1,00 |
| 25.02.2026 | 271,20 | 271,20 | 271,20 | 271,20 | -0,22% | 4,00 |
| 24.02.2026 | 269,40 | 271,80 | 266,50 | 271,80 | 0,74% | 32,00 |
| 23.02.2026 | 275,10 | 275,90 | 269,80 | 269,80 | -2,56% | 41,00 |
| 20.02.2026 | 275,00 | 276,90 | 273,00 | 276,90 | 0,47% | 51,00 |
| 19.02.2026 | 274,40 | 275,60 | 274,40 | 275,60 | 0,22% | 8,00 |
| 18.02.2026 | 275,00 | 275,00 | 275,00 | 275,00 | 1,40% | 10,00 |
| 17.02.2026 | 272,60 | 273,70 | 271,20 | 271,20 | -0,77% | 9,00 |
| 16.02.2026 | 273,40 | 273,40 | 273,00 | 273,30 | 0,92% | 3,00 |
| 13.02.2026 | 265,90 | 271,50 | 263,90 | 270,80 | 2,54% | - |
| 12.02.2026 | 269,90 | 269,90 | 264,10 | 264,10 | -1,31% | 50,00 |
| 11.02.2026 | 266,00 | 267,60 | 260,10 | 267,60 | -0,37% | 24,00 |
| 10.02.2026 | 262,40 | 268,60 | 259,80 | 268,60 | 3,03% | 72,00 |
| 09.02.2026 | 290,50 | 290,50 | 260,70 | 260,70 | -9,89% | 77,00 |
| 06.02.2026 | 292,20 | 292,20 | 289,30 | 289,30 | -1,73% | 31,00 |
| 05.02.2026 | 295,10 | 299,40 | 294,40 | 294,40 | -1,24% | 6,00 |
| 04.02.2026 | 301,70 | 301,70 | 298,10 | 298,10 | 1,62% | 23,00 |
| 03.02.2026 | 296,30 | 298,65 | 290,60 | 293,35 | -2,35% | - |
| 02.02.2026 | 290,40 | 301,80 | 290,40 | 300,40 | 3,84% | 37,00 |
| 30.01.2026 | 284,30 | 291,90 | 280,60 | 289,30 | 2,23% | 55,00 |
| 29.01.2026 | 279,10 | 283,00 | 279,10 | 283,00 | 2,95% | 60,00 |
| 28.01.2026 | 277,40 | 277,40 | 274,90 | 274,90 | 0,44% | 9,00 |
| 27.01.2026 | 286,40 | 286,40 | 273,70 | 273,70 | -4,43% | 6,00 |
| 26.01.2026 | 286,40 | 286,40 | 286,40 | 286,40 | -0,17% | 1,00 |
| 23.01.2026 | 287,00 | 288,00 | 285,60 | 286,90 | 0,74% | 5,00 |
| 22.01.2026 | 284,20 | 284,80 | 281,40 | 284,80 | -0,32% | 54,00 |
| 21.01.2026 | 291,90 | 291,90 | 285,70 | 285,70 | -2,26% | 4,00 |
| 20.01.2026 | 288,40 | 292,60 | 288,40 | 292,30 | 0,27% | 20,00 |
| 19.01.2026 | 295,00 | 295,00 | 291,50 | 291,50 | -1,05% | 26,00 |
| 16.01.2026 | 294,60 | 294,60 | 294,60 | 294,60 | -0,17% | 1,00 |
| 15.01.2026 | 298,70 | 299,20 | 295,10 | 295,10 | -1,11% | 36,00 |
| 14.01.2026 | 296,20 | 298,40 | 296,20 | 298,40 | 0,47% | 27,00 |
| 13.01.2026 | 298,40 | 301,40 | 295,90 | 297,00 | -1,88% | 104,00 |
| 12.01.2026 | 302,70 | 302,70 | 302,70 | 302,70 | -0,20% | 25,00 |
| 09.01.2026 | 303,30 | 303,30 | 303,30 | 303,30 | 0,13% | 1,00 |
| 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 |