389,600$
-0,88%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 391,81 | 393,77 | 388,54 | 389,56 | -0,89% | 1.751.244,00 |
| 20.02.2025 | 393,99 | 394,00 | 388,37 | 393,07 | -0,46% | 667.893,00 |
| 19.02.2025 | 391,83 | 395,65 | 391,14 | 394,87 | 0,97% | 792.198,00 |
| 18.02.2025 | 385,00 | 392,72 | 385,00 | 391,09 | 1,06% | 838.810,00 |
| 14.02.2025 | 390,06 | 391,41 | 386,55 | 386,99 | -0,85% | 740.415,00 |
| 13.02.2025 | 386,55 | 390,77 | 384,51 | 390,29 | 0,92% | 570.873,00 |
| 12.02.2025 | 383,20 | 387,86 | 382,24 | 386,74 | 0,66% | 756.993,00 |
| 11.02.2025 | 385,94 | 386,63 | 381,94 | 384,20 | -0,36% | 753.831,00 |
| 10.02.2025 | 386,05 | 387,00 | 383,12 | 385,60 | -0,24% | 686.250,00 |
| 07.02.2025 | 384,50 | 387,48 | 383,36 | 386,51 | 0,47% | 851.554,00 |
| 06.02.2025 | 384,00 | 385,56 | 383,29 | 384,72 | 0,61% | 828.658,00 |
| 05.02.2025 | 380,00 | 383,25 | 377,87 | 382,39 | 1,31% | 960.201,00 |
| 04.02.2025 | 376,29 | 378,76 | 375,60 | 377,46 | 0,69% | 964.914,00 |
| 03.02.2025 | 370,36 | 375,92 | 365,44 | 374,88 | 1,09% | 1.334.786,00 |
| 31.01.2025 | 371,05 | 378,52 | 369,29 | 370,82 | -0,36% | 1.351.224,00 |
| 30.01.2025 | 369,58 | 372,16 | 365,39 | 372,15 | 1,48% | 2.356.511,00 |
| 29.01.2025 | 370,42 | 371,51 | 366,35 | 366,74 | -1,28% | 950.670,00 |
| 28.01.2025 | 374,61 | 377,62 | 370,27 | 371,48 | -1,41% | 1.084.037,00 |
| 27.01.2025 | 370,08 | 377,65 | 368,92 | 376,80 | 2,07% | 1.164.448,00 |
| 24.01.2025 | 363,58 | 369,35 | 363,19 | 369,16 | 1,23% | 1.055.176,00 |
| 23.01.2025 | 368,71 | 368,71 | 360,75 | 364,67 | -0,72% | 1.142.690,00 |
| 22.01.2025 | 367,43 | 370,78 | 365,15 | 367,31 | -0,21% | 864.861,00 |
| 21.01.2025 | 368,00 | 369,48 | 364,17 | 368,08 | 0,52% | 780.636,00 |
| 17.01.2025 | 368,53 | 369,05 | 364,87 | 366,17 | -0,53% | 859.980,00 |
| 16.01.2025 | 362,04 | 368,92 | 361,72 | 368,11 | 1,92% | 720.426,00 |
| 15.01.2025 | 365,84 | 366,63 | 361,10 | 361,18 | -0,41% | 885.294,00 |
| 14.01.2025 | 357,14 | 363,08 | 354,12 | 362,65 | 2,25% | 1.077.449,00 |
| 13.01.2025 | 349,67 | 356,27 | 347,74 | 354,68 | 1,48% | 833.657,00 |
| 10.01.2025 | 346,54 | 353,24 | 346,07 | 349,51 | -0,83% | 971.286,00 |
| 08.01.2025 | 351,29 | 353,89 | 349,41 | 352,45 | 1,15% | 1.481.368,00 |
| 07.01.2025 | 350,20 | 351,86 | 348,29 | 348,44 | -0,01% | 1.110.944,00 |
| 06.01.2025 | 352,68 | 355,00 | 348,14 | 348,47 | -1,56% | 770.822,00 |
| 03.01.2025 | 356,32 | 357,36 | 353,50 | 353,98 | -0,28% | 925.442,00 |
| 02.01.2025 | 360,33 | 360,54 | 354,10 | 354,98 | -1,16% | 468.525,00 |
| 31.12.2024 | 358,15 | 359,71 | 356,88 | 359,16 | 0,33% | 524.866,00 |
| 30.12.2024 | 356,73 | 360,02 | 353,73 | 357,97 | -0,67% | 434.668,00 |
| 27.12.2024 | 359,35 | 362,14 | 358,17 | 360,38 | -0,30% | 485.536,00 |
| 26.12.2024 | 360,34 | 361,95 | 360,14 | 361,46 | -0,04% | 263.872,00 |
| 24.12.2024 | 359,29 | 361,63 | 356,69 | 361,61 | 0,93% | 282.643,00 |
| 23.12.2024 | 356,79 | 359,03 | 354,70 | 358,28 | -0,05% | 648.225,00 |
| 20.12.2024 | 354,65 | 363,09 | 353,14 | 358,47 | 1,33% | 2.109.425,00 |
| 19.12.2024 | 353,86 | 356,34 | 352,98 | 353,75 | 0,33% | 797.791,00 |
| 18.12.2024 | 358,66 | 359,39 | 352,36 | 352,58 | -1,76% | 931.101,00 |
| 17.12.2024 | 359,97 | 360,46 | 356,15 | 358,88 | -0,79% | 1.072.617,00 |
| 16.12.2024 | 361,25 | 364,64 | 360,18 | 361,75 | 0,16% | 745.231,00 |
| 13.12.2024 | 362,00 | 362,66 | 358,30 | 361,19 | -0,42% | 1.083.030,00 |
| 12.12.2024 | 365,00 | 365,67 | 362,35 | 362,72 | 0,02% | 947.207,00 |
| 11.12.2024 | 361,05 | 363,05 | 358,96 | 362,63 | 0,37% | 853.867,00 |
| 10.12.2024 | 367,16 | 367,16 | 358,06 | 361,29 | -1,80% | 1.086.700,00 |
| 09.12.2024 | 375,69 | 376,46 | 366,98 | 367,90 | -2,67% | 2.477.061,00 |
| 06.12.2024 | 378,72 | 381,82 | 377,25 | 378,00 | -0,46% | 967.142,00 |
| 05.12.2024 | 382,54 | 382,54 | 378,48 | 379,73 | -0,59% | 850.597,00 |
| 04.12.2024 | 382,76 | 386,19 | 381,52 | 382,00 | -0,92% | 1.023.209,00 |
| 03.12.2024 | 388,35 | 389,93 | 383,48 | 385,56 | -0,55% | 1.978.318,00 |
| 02.12.2024 | 392,30 | 392,30 | 385,86 | 387,71 | -0,98% | 852.353,00 |
| 29.11.2024 | 394,21 | 394,59 | 390,66 | 391,54 | -0,45% | 463.005,00 |
| 27.11.2024 | 390,67 | 395,33 | 389,10 | 393,31 | 0,78% | 620.308,00 |
| 26.11.2024 | 390,92 | 392,26 | 383,37 | 390,25 | 0,14% | 914.016,00 |
| 25.11.2024 | 386,61 | 390,73 | 386,14 | 389,72 | 0,91% | 1.842.816,00 |
| 22.11.2024 | 383,28 | 387,37 | 383,24 | 386,21 | 0,94% | 755.608,00 |
| 21.11.2024 | 381,69 | 383,39 | 377,97 | 382,62 | 0,67% | 758.761,00 |
| 20.11.2024 | 381,05 | 381,85 | 375,48 | 380,08 | 0,25% | 777.546,00 |
| 19.11.2024 | 378,77 | 381,30 | 376,99 | 379,15 | -0,36% | 687.821,00 |
| 18.11.2024 | 376,45 | 381,00 | 376,27 | 380,51 | 0,32% | 962.038,00 |
| 15.11.2024 | 376,58 | 381,74 | 376,58 | 379,29 | 0,79% | 1.790.388,00 |
| 14.11.2024 | 382,03 | 384,63 | 376,08 | 376,33 | -2,74% | 1.349.647,00 |
| 13.11.2024 | 383,50 | 387,93 | 381,95 | 386,92 | 0,85% | 908.544,00 |
| 12.11.2024 | 384,08 | 386,87 | 382,27 | 383,66 | 0,07% | 1.301.222,00 |
| 11.11.2024 | 384,69 | 388,47 | 382,76 | 383,38 | -0,10% | 722.226,00 |
| 08.11.2024 | 381,09 | 386,96 | 379,04 | 383,78 | 1,03% | 776.804,00 |
| 07.11.2024 | 381,28 | 382,06 | 378,54 | 379,87 | -0,37% | 946.826,00 |
| 06.11.2024 | 386,51 | 388,73 | 375,01 | 381,28 | 3,41% | 1.608.680,00 |
| 05.11.2024 | 364,17 | 369,02 | 363,58 | 368,70 | 0,84% | 607.518,00 |
| 04.11.2024 | 366,34 | 366,34 | 362,15 | 365,64 | 0,33% | 1.137.499,00 |
| 01.11.2024 | 365,68 | 368,54 | 363,91 | 364,42 | -0,67% | 734.473,00 |
| 31.10.2024 | 369,47 | 372,23 | 366,52 | 366,87 | -0,70% | 1.032.076,00 |
| 30.10.2024 | 370,95 | 373,15 | 368,12 | 369,47 | -0,40% | 862.402,00 |
| 29.10.2024 | 371,00 | 374,54 | 370,54 | 370,95 | -0,20% | 700.487,00 |
| 28.10.2024 | 379,55 | 380,71 | 370,49 | 371,71 | -0,99% | 995.067,00 |
| 25.10.2024 | 382,28 | 389,21 | 374,83 | 375,44 | 5,21% | 2.302.043,00 |
| 24.10.2024 | 358,03 | 360,00 | 356,30 | 356,85 | -0,40% | 1.060.663,00 |
| 23.10.2024 | 355,42 | 360,22 | 355,42 | 358,29 | 0,60% | 776.847,00 |
| 22.10.2024 | 356,07 | 357,17 | 352,13 | 356,14 | -0,36% | 571.312,00 |
| 21.10.2024 | 356,77 | 359,37 | 356,05 | 357,43 | -0,14% | 717.225,00 |
| 18.10.2024 | 359,89 | 359,89 | 356,46 | 357,93 | -0,23% | 1.529.005,00 |
| 17.10.2024 | 361,08 | 363,46 | 357,68 | 358,75 | 0,10% | 747.906,00 |
| 16.10.2024 | 356,14 | 359,73 | 355,67 | 358,39 | 0,14% | 880.740,00 |
| 15.10.2024 | 358,79 | 363,11 | 356,41 | 357,89 | -0,19% | 1.175.786,00 |
| 14.10.2024 | 355,83 | 359,43 | 354,39 | 358,58 | 0,97% | 723.389,00 |
| 11.10.2024 | 354,45 | 356,91 | 353,21 | 355,15 | 0,42% | 584.731,00 |
| 10.10.2024 | 359,88 | 360,95 | 351,25 | 353,68 | -1,49% | 897.550,00 |
| 09.10.2024 | 353,20 | 360,16 | 352,63 | 359,03 | 1,43% | 1.070.296,00 |
| 08.10.2024 | 346,10 | 355,15 | 343,61 | 353,97 | 2,93% | 1.192.959,00 |
| 07.10.2024 | 347,15 | 347,15 | 341,92 | 343,91 | -1,20% | 929.933,00 |
| 04.10.2024 | 347,35 | 348,81 | 346,03 | 348,07 | 0,16% | 568.002,00 |
| 03.10.2024 | 349,99 | 349,99 | 346,24 | 347,50 | -0,35% | 716.392,00 |
| 02.10.2024 | 347,90 | 349,78 | 345,74 | 348,72 | 0,06% | 673.581,00 |
| 01.10.2024 | 348,88 | 351,42 | 345,43 | 348,50 | 0,73% | 1.031.046,00 |
| 30.09.2024 | 345,05 | 347,67 | 343,91 | 345,99 | -0,48% | 1.113.948,00 |
| 27.09.2024 | 346,51 | 349,87 | 346,12 | 347,67 | 0,15% | 526.458,00 |