257,300€
-2,06%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 258,10 | 259,70 | 258,00 | 258,20 | -1,71% | 61,00 |
| 17.09.2026 | 265,10 | 265,10 | 262,70 | 262,70 | 0,04% | 47,00 |
| 16.09.2026 | 263,00 | 263,00 | 258,90 | 262,60 | -2,34% | 47,00 |
| 15.09.2026 | 270,00 | 270,00 | 268,90 | 268,90 | 0,34% | 3,00 |
| 14.09.2026 | 262,90 | 268,40 | 261,80 | 268,00 | 1,75% | 56,00 |
| 11.09.2026 | 266,90 | 266,90 | 263,40 | 263,40 | -0,42% | 3,00 |
| 10.09.2026 | 263,40 | 264,50 | 263,40 | 264,50 | -0,34% | 97,00 |
| 09.09.2026 | 272,60 | 272,60 | 265,40 | 265,40 | -3,56% | 70,00 |
| 08.09.2026 | 276,10 | 276,10 | 272,90 | 275,20 | -0,83% | 13,00 |
| 07.09.2026 | 278,30 | 278,30 | 275,10 | 277,50 | -0,47% | 30,00 |
| 04.09.2026 | 281,20 | 281,20 | 278,80 | 278,80 | -2,92% | 20,00 |
| 03.09.2026 | 287,20 | 287,20 | 287,20 | 287,20 | 0,88% | 1,00 |
| 02.09.2026 | 283,20 | 284,70 | 283,20 | 284,70 | 1,24% | 70,00 |
| 01.09.2026 | 279,80 | 281,20 | 271,00 | 281,20 | 1,81% | 146,00 |
| 31.08.2026 | 304,40 | 304,40 | 276,20 | 276,20 | -9,68% | 161,00 |
| 28.08.2026 | 299,00 | 305,80 | 299,00 | 305,80 | 0,13% | 16,00 |
| 27.08.2026 | 305,40 | 305,40 | 305,40 | 305,40 | 0,21% | 3,00 |
| 26.08.2026 | 304,05 | 306,10 | 303,30 | 304,75 | -0,64% | - |
| 25.08.2026 | 306,70 | 306,70 | 306,70 | 306,70 | -0,26% | 2,00 |
| 24.08.2026 | 305,60 | 308,40 | 302,90 | 307,50 | 1,32% | 39,00 |
| 21.08.2026 | 299,60 | 304,10 | 299,60 | 303,50 | 1,47% | 11,00 |
| 20.08.2026 | 299,10 | 299,10 | 299,10 | 299,10 | 1,12% | 1,00 |
| 19.08.2026 | 295,80 | 295,80 | 295,80 | 295,80 | -0,80% | 2,00 |
| 18.08.2026 | 298,00 | 301,20 | 298,00 | 298,20 | -0,60% | 40,00 |
| 17.08.2026 | 307,80 | 307,90 | 300,00 | 300,00 | -3,07% | 32,00 |
| 14.08.2026 | 308,50 | 309,50 | 308,50 | 309,50 | 1,78% | 34,00 |
| 13.08.2026 | 304,10 | 304,10 | 304,10 | 304,10 | -0,98% | 33,00 |
| 12.08.2026 | 305,50 | 307,10 | 305,50 | 307,10 | -0,81% | 41,00 |
| 11.08.2026 | 309,15 | 311,15 | 307,20 | 309,60 | -0,55% | - |
| 10.08.2026 | 311,60 | 311,60 | 311,30 | 311,30 | 1,01% | 16,00 |
| 07.08.2026 | 309,60 | 309,90 | 306,20 | 308,20 | -0,74% | 6,00 |
| 06.08.2026 | 314,00 | 314,00 | 310,50 | 310,50 | 0,06% | 42,00 |
| 05.08.2026 | 311,80 | 312,00 | 310,30 | 310,30 | 0,94% | 34,00 |
| 04.08.2026 | 309,60 | 309,60 | 307,40 | 307,40 | -2,54% | 12,00 |
| 03.08.2026 | 315,10 | 317,20 | 315,10 | 315,40 | -0,44% | 4,00 |
| 31.07.2026 | 316,80 | 316,80 | 316,80 | 316,80 | -0,19% | 1,00 |
| 30.07.2026 | 318,60 | 318,60 | 312,40 | 317,40 | -3,17% | 14,00 |
| 29.07.2026 | 328,10 | 330,80 | 327,80 | 327,80 | -1,18% | 114,00 |
| 28.07.2026 | 331,70 | 331,70 | 331,70 | 331,70 | 5,00% | 7,00 |
| 27.07.2026 | 318,30 | 318,30 | 315,20 | 315,90 | -0,06% | 14,00 |
| 24.07.2026 | 311,30 | 316,10 | 311,30 | 316,10 | 1,90% | 7,00 |
| 23.07.2026 | 308,60 | 310,70 | 308,60 | 310,20 | 0,44% | 6,00 |
| 22.07.2026 | 315,75 | 316,25 | 307,65 | 308,85 | -1,84% | - |
| 21.07.2026 | 318,95 | 319,05 | 311,15 | 314,65 | -0,62% | - |
| 20.07.2026 | 312,00 | 318,50 | 312,00 | 316,60 | -1,03% | 189,00 |
| 17.07.2026 | 318,60 | 326,90 | 318,40 | 319,90 | 1,56% | 46,00 |
| 16.07.2026 | 316,50 | 316,50 | 315,00 | 315,00 | 0,64% | 4,00 |
| 15.07.2026 | 315,40 | 315,40 | 313,00 | 313,00 | -1,54% | 6,00 |
| 14.07.2026 | 320,00 | 320,00 | 317,50 | 317,90 | -1,40% | 52,00 |
| 13.07.2026 | 317,40 | 322,40 | 317,00 | 322,40 | 3,00% | 353,00 |
| 10.07.2026 | 312,50 | 313,00 | 310,50 | 313,00 | 0,87% | 37,00 |
| 09.07.2026 | 313,70 | 313,70 | 308,95 | 310,30 | -1,49% | - |
| 08.07.2026 | 309,90 | 315,00 | 309,90 | 315,00 | -0,22% | 43,00 |
| 07.07.2026 | 311,20 | 319,10 | 311,20 | 315,70 | 1,84% | 5,00 |
| 06.07.2026 | 311,40 | 311,40 | 308,30 | 310,00 | -1,24% | 67,00 |
| 03.07.2026 | 314,40 | 314,40 | 313,90 | 313,90 | 0,54% | 8,00 |
| 02.07.2026 | 302,60 | 312,20 | 302,60 | 312,20 | 4,77% | 25,00 |
| 01.07.2026 | 297,90 | 298,00 | 294,60 | 298,00 | 2,00% | 55,00 |
| 30.06.2026 | 287,90 | 292,20 | 283,75 | 292,15 | 2,78% | - |
| 29.06.2026 | 289,90 | 290,30 | 283,10 | 284,25 | 1,85% | - |
| 26.06.2026 | 279,10 | 279,10 | 279,10 | 279,10 | -0,11% | 1,00 |
| 25.06.2026 | 286,25 | 288,90 | 278,95 | 279,40 | -3,10% | - |
| 24.06.2026 | 281,95 | 288,35 | 281,75 | 288,35 | 2,91% | - |
| 23.06.2026 | 272,50 | 281,70 | 272,50 | 280,20 | 1,41% | 5,00 |
| 22.06.2026 | 276,30 | 276,30 | 276,30 | 276,30 | -0,65% | 2,00 |
| 19.06.2026 | 275,90 | 278,10 | 275,30 | 278,10 | 0,40% | 17,00 |
| 18.06.2026 | 284,50 | 284,50 | 277,00 | 277,00 | -2,94% | 6,00 |
| 17.06.2026 | 285,40 | 285,40 | 285,40 | 285,40 | 0,25% | 10,00 |
| 16.06.2026 | 283,40 | 286,20 | 282,80 | 284,70 | -0,11% | 9,00 |
| 15.06.2026 | 293,00 | 293,10 | 285,00 | 285,00 | -0,94% | 147,00 |
| 12.06.2026 | 290,10 | 290,10 | 287,70 | 287,70 | -1,44% | 36,00 |
| 11.06.2026 | 293,50 | 295,00 | 291,90 | 291,90 | 0,19% | 19,00 |
| 10.06.2026 | 286,85 | 294,80 | 284,05 | 291,35 | 3,65% | - |
| 09.06.2026 | 281,10 | 281,20 | 281,10 | 281,10 | -0,32% | 17,00 |
| 08.06.2026 | 279,90 | 284,70 | 279,90 | 282,00 | -1,40% | 155,00 |
| 05.06.2026 | 283,70 | 286,00 | 283,70 | 286,00 | 2,33% | 11,00 |
| 04.06.2026 | 274,90 | 279,50 | 274,90 | 279,50 | 3,14% | 2,00 |
| 03.06.2026 | 271,90 | 271,90 | 271,00 | 271,00 | 0,00% | 17,00 |
| 02.06.2026 | 273,20 | 273,20 | 271,00 | 271,00 | -1,24% | 2,00 |
| 01.06.2026 | 272,60 | 274,70 | 271,70 | 274,40 | 0,59% | 5,00 |
| 29.05.2026 | 272,80 | 272,80 | 272,80 | 272,80 | 0,04% | 1,00 |
| 28.05.2026 | 275,20 | 275,20 | 272,70 | 272,70 | -0,44% | 8,00 |
| 27.05.2026 | 274,65 | 279,15 | 273,75 | 273,90 | -0,44% | - |
| 26.05.2026 | 277,10 | 277,10 | 275,10 | 275,10 | -1,82% | 22,00 |
| 25.05.2026 | 280,00 | 282,80 | 280,00 | 280,20 | 0,29% | 15,00 |
| 22.05.2026 | 279,40 | 279,40 | 279,40 | 279,40 | 1,64% | 1,00 |
| 21.05.2026 | 274,90 | 274,90 | 274,90 | 274,90 | -0,36% | 1,00 |
| 20.05.2026 | 280,60 | 280,60 | 275,60 | 275,90 | -2,16% | 14,00 |
| 19.05.2026 | 282,10 | 282,10 | 282,00 | 282,00 | 0,75% | 14,00 |
| 18.05.2026 | 269,40 | 282,70 | 269,40 | 279,90 | 2,38% | 14,00 |
| 15.05.2026 | 273,40 | 276,50 | 273,30 | 273,40 | 0,89% | 44,00 |
| 14.05.2026 | 271,00 | 271,00 | 271,00 | 271,00 | 1,61% | 2,00 |
| 13.05.2026 | 263,90 | 266,70 | 263,90 | 266,70 | -0,73% | 33,00 |
| 12.05.2026 | 265,20 | 270,40 | 264,60 | 268,65 | 1,68% | - |
| 11.05.2026 | 264,20 | 264,20 | 264,20 | 264,20 | -0,90% | 6,00 |
| 08.05.2026 | 265,90 | 266,60 | 263,30 | 266,60 | 0,79% | 10,00 |
| 07.05.2026 | 263,90 | 264,50 | 263,70 | 264,50 | 1,11% | 3,00 |
| 06.05.2026 | 268,40 | 270,00 | 261,60 | 261,60 | -3,61% | 66,00 |
| 05.05.2026 | 271,10 | 271,40 | 268,80 | 271,40 | 1,08% | 4,00 |
| 04.05.2026 | 266,30 | 268,50 | 264,40 | 268,50 | -1,94% | 71,00 |