315,830$
-0,34%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 315,03 | 323,26 | 313,81 | 315,91 | -0,31% | 1.866.445,00 |
| 11.03.2026 | 320,96 | 322,04 | 316,55 | 316,90 | -1,26% | 1.318.714,00 |
| 10.03.2026 | 332,02 | 332,22 | 320,44 | 320,96 | -3,57% | 1.411.895,00 |
| 09.03.2026 | 337,51 | 342,38 | 329,75 | 332,84 | -2,28% | 307,00 |
| 06.03.2026 | 337,37 | 341,46 | 334,09 | 340,60 | 0,54% | 307,00 |
| 05.03.2026 | 338,68 | 341,86 | 336,48 | 338,77 | -0,71% | 1.516.335,00 |
| 04.03.2026 | 337,42 | 344,65 | 337,37 | 341,18 | 0,62% | 2.010.689,00 |
| 03.03.2026 | 333,37 | 339,36 | 331,71 | 339,07 | 0,38% | 1.414.285,00 |
| 02.03.2026 | 332,02 | 340,32 | 331,96 | 337,80 | 0,69% | 1.269.976,00 |
| 27.02.2026 | 331,00 | 337,97 | 330,56 | 335,47 | 1,57% | 2.109.033,00 |
| 26.02.2026 | 325,50 | 332,00 | 325,16 | 330,27 | 1,73% | 1.060.835,00 |
| 25.02.2026 | 319,90 | 325,04 | 317,78 | 324,66 | 1,67% | 1.332.104,00 |
| 24.02.2026 | 316,96 | 321,30 | 312,58 | 319,33 | 1,27% | 1.470.354,00 |
| 23.02.2026 | 324,71 | 326,44 | 314,89 | 315,31 | -3,00% | 1.424.602,00 |
| 20.02.2026 | 325,94 | 327,20 | 323,18 | 325,07 | 0,24% | 1.264.997,00 |
| 19.02.2026 | 322,77 | 324,31 | 320,91 | 324,30 | 0,41% | 1.015.749,00 |
| 18.02.2026 | 322,93 | 326,41 | 321,03 | 322,98 | -0,91% | 1.172.298,00 |
| 17.02.2026 | 324,85 | 329,57 | 320,00 | 325,96 | 1,32% | 1.862.344,00 |
| 13.02.2026 | 317,95 | 322,39 | 313,16 | 321,70 | 2,29% | 2.220.162,00 |
| 12.02.2026 | 309,71 | 317,58 | 304,59 | 314,49 | 1,46% | 2.827.524,00 |
| 11.02.2026 | 315,32 | 317,91 | 307,01 | 309,97 | -2,50% | 2.960.101,00 |
| 10.02.2026 | 312,99 | 322,08 | 312,99 | 317,92 | 2,44% | 3.966.929,00 |
| 09.02.2026 | 340,76 | 343,92 | 309,13 | 310,34 | -9,27% | 3.885.872,00 |
| 06.02.2026 | 344,71 | 345,00 | 340,58 | 342,04 | -0,38% | 1.326.163,00 |
| 05.02.2026 | 350,32 | 353,68 | 343,19 | 343,36 | -1,96% | 1.421.893,00 |
| 04.02.2026 | 348,28 | 355,95 | 348,17 | 350,21 | 0,97% | 1.272.692,00 |
| 03.02.2026 | 347,31 | 351,15 | 343,20 | 346,84 | -0,79% | 1.266.326,00 |
| 02.02.2026 | 353,14 | 358,04 | 348,25 | 349,61 | -0,01% | 1.371.671,00 |
| 30.01.2026 | 346,96 | 351,80 | 341,17 | 349,64 | 1,95% | 1.938.787,00 |
| 29.01.2026 | 335,62 | 343,28 | 335,57 | 342,95 | 2,99% | 2.149.356,00 |
| 28.01.2026 | 329,41 | 335,23 | 327,53 | 333,00 | 0,68% | 1.341.240,00 |
| 27.01.2026 | 337,18 | 337,78 | 325,90 | 330,75 | -2,40% | 1.330.489,00 |
| 26.01.2026 | 339,32 | 342,00 | 336,92 | 338,87 | 0,05% | 1.156.661,00 |
| 23.01.2026 | 336,14 | 338,84 | 333,85 | 338,69 | 0,81% | 1.053.374,00 |
| 22.01.2026 | 331,99 | 336,58 | 330,30 | 335,96 | 0,96% | 1.370.714,00 |
| 21.01.2026 | 339,50 | 341,83 | 330,77 | 332,76 | -1,99% | 1.592.884,00 |
| 20.01.2026 | 341,38 | 342,97 | 337,44 | 339,50 | -1,27% | 1.645.543,00 |
| 16.01.2026 | 343,28 | 344,39 | 340,60 | 343,86 | -0,28% | 882.946,00 |
| 15.01.2026 | 346,00 | 347,06 | 342,70 | 344,84 | -0,34% | 915.883,00 |
| 14.01.2026 | 344,70 | 347,83 | 344,50 | 346,00 | 0,41% | 1.019.681,00 |
| 13.01.2026 | 348,88 | 350,70 | 343,23 | 344,59 | -1,68% | 1.028.408,00 |
| 12.01.2026 | 351,00 | 353,93 | 349,37 | 350,49 | -0,09% | 1.053.516,00 |
| 09.01.2026 | 351,41 | 353,36 | 350,12 | 350,80 | -0,33% | 678.434,00 |
| 08.01.2026 | 349,03 | 355,43 | 347,22 | 351,97 | 0,59% | 861.739,00 |
| 07.01.2026 | 348,13 | 353,16 | 342,92 | 349,92 | 0,07% | 1.390.772,00 |
| 06.01.2026 | 350,35 | 353,53 | 348,32 | 349,67 | -0,46% | 797.771,00 |
| 05.01.2026 | 340,91 | 352,16 | 339,39 | 351,29 | 2,04% | 992.717,00 |