322,150€
2,92%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 273,80 | 273,80 | 273,80 | 273,80 | -0,98% | 8,00 |
| 29.04.2026 | 275,55 | 276,80 | 273,25 | 276,50 | 0,40% | - |
| 28.04.2026 | 278,00 | 278,00 | 275,40 | 275,40 | -0,11% | 2,00 |
| 27.04.2026 | 274,40 | 275,70 | 274,40 | 275,70 | 0,77% | 22,00 |
| 24.04.2026 | 275,00 | 276,10 | 273,60 | 273,60 | -1,58% | 26,00 |
| 23.04.2026 | 279,10 | 280,90 | 278,00 | 278,00 | 0,07% | 10,00 |
| 22.04.2026 | 286,00 | 286,00 | 277,80 | 277,80 | -2,56% | 38,00 |
| 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 |