343,600$
-3,43%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 348,92 | 349,04 | 337,92 | 343,12 | -3,56% | 1.820.374,00 |
| 15.10.2025 | 356,57 | 359,97 | 353,93 | 355,80 | -1,31% | 1.093.785,00 |
| 14.10.2025 | 352,82 | 360,82 | 352,40 | 360,51 | 2,02% | 845.601,00 |
| 13.10.2025 | 357,11 | 359,55 | 351,86 | 353,36 | -1,89% | 726.362,00 |
| 10.10.2025 | 362,26 | 363,29 | 359,18 | 360,15 | -0,07% | 628.080,00 |
| 09.10.2025 | 364,46 | 367,25 | 359,92 | 360,42 | -1,36% | 692.525,00 |
| 08.10.2025 | 366,49 | 370,31 | 364,94 | 365,38 | -0,42% | 987.898,00 |
| 07.10.2025 | 364,33 | 369,68 | 364,33 | 366,93 | 0,34% | 779.634,00 |
| 06.10.2025 | 362,50 | 367,00 | 362,12 | 365,70 | 0,52% | 955.693,00 |
| 03.10.2025 | 359,95 | 365,98 | 359,49 | 363,81 | 0,85% | 666.880,00 |
| 02.10.2025 | 357,47 | 362,23 | 354,61 | 360,73 | 0,17% | 621.276,00 |
| 01.10.2025 | 355,15 | 360,14 | 353,31 | 360,13 | 1,00% | 1.444.867,00 |
| 30.09.2025 | 354,52 | 357,01 | 351,80 | 356,58 | 0,55% | 1.022.835,00 |
| 29.09.2025 | 355,01 | 356,62 | 352,55 | 354,62 | -0,41% | 1.059.568,00 |
| 26.09.2025 | 354,17 | 358,99 | 351,49 | 356,08 | 1,26% | 824.595,00 |
| 25.09.2025 | 355,46 | 356,74 | 349,15 | 351,64 | -0,59% | 1.291.128,00 |
| 24.09.2025 | 352,84 | 356,28 | 352,50 | 353,74 | 0,19% | 981.312,00 |
| 23.09.2025 | 353,40 | 356,58 | 349,33 | 353,07 | -0,11% | 1.761.201,00 |
| 22.09.2025 | 350,56 | 355,21 | 349,21 | 353,46 | 0,61% | 1.275.903,00 |
| 19.09.2025 | 354,19 | 355,39 | 348,64 | 351,32 | -0,41% | 3.728.789,00 |
| 18.09.2025 | 355,64 | 357,83 | 352,69 | 352,76 | -1,46% | 1.392.958,00 |
| 17.09.2025 | 357,97 | 361,23 | 355,22 | 358,00 | 0,40% | 1.426.892,00 |
| 16.09.2025 | 361,26 | 362,76 | 356,15 | 356,57 | -1,99% | 1.351.555,00 |
| 15.09.2025 | 371,90 | 373,60 | 363,20 | 363,80 | -2,19% | 933.789,00 |
| 12.09.2025 | 371,56 | 374,05 | 369,80 | 371,95 | -0,08% | 844.377,00 |
| 11.09.2025 | 366,09 | 372,39 | 364,79 | 372,25 | 2,73% | 1.614.304,00 |
| 10.09.2025 | 364,78 | 365,36 | 361,08 | 362,37 | -1,09% | 798.913,00 |
| 09.09.2025 | 369,93 | 370,48 | 365,86 | 366,38 | -0,98% | 1.019.889,00 |
| 08.09.2025 | 370,54 | 370,54 | 365,47 | 370,01 | -0,14% | 1.043.504,00 |
| 05.09.2025 | 372,91 | 375,64 | 368,04 | 370,54 | -0,79% | 788.992,00 |
| 04.09.2025 | 375,48 | 375,87 | 370,85 | 373,49 | -0,14% | 751.288,00 |
| 03.09.2025 | 372,68 | 375,00 | 368,27 | 374,00 | 0,55% | 1.219.916,00 |
| 02.09.2025 | 367,01 | 372,75 | 365,96 | 371,96 | 1,35% | 1.285.559,00 |
| 29.08.2025 | 367,85 | 368,55 | 365,79 | 367,00 | 0,13% | 774.627,00 |
| 28.08.2025 | 367,77 | 368,04 | 364,03 | 366,54 | -0,50% | 711.245,00 |
| 27.08.2025 | 369,90 | 371,09 | 368,02 | 368,37 | -0,17% | 931.628,00 |
| 26.08.2025 | 369,14 | 371,11 | 367,02 | 369,00 | -0,52% | 1.449.861,00 |
| 25.08.2025 | 374,11 | 376,69 | 370,73 | 370,94 | -1,11% | 1.025.887,00 |
| 22.08.2025 | 377,45 | 378,70 | 373,85 | 375,10 | -0,05% | 1.190.563,00 |
| 21.08.2025 | 372,50 | 375,77 | 371,17 | 375,27 | 0,34% | 1.126.172,00 |
| 20.08.2025 | 373,93 | 378,68 | 372,72 | 374,00 | 0,31% | 1.104.953,00 |
| 19.08.2025 | 367,09 | 373,36 | 366,24 | 372,86 | 2,05% | 1.111.163,00 |
| 18.08.2025 | 366,01 | 369,78 | 365,21 | 365,37 | -0,45% | 1.323.892,00 |
| 15.08.2025 | 367,20 | 370,70 | 365,21 | 367,01 | 0,18% | 1.181.068,00 |
| 14.08.2025 | 371,04 | 372,04 | 365,14 | 366,35 | -1,23% | 1.292.984,00 |
| 13.08.2025 | 366,81 | 372,46 | 365,59 | 370,92 | 1,95% | 1.316.792,00 |
| 12.08.2025 | 368,48 | 368,66 | 360,25 | 363,81 | -1,16% | 2.994.305,00 |
| 11.08.2025 | 366,95 | 370,33 | 365,46 | 368,09 | 0,46% | 1.274.729,00 |
| 08.08.2025 | 367,00 | 367,01 | 363,58 | 366,40 | 0,38% | 1.095.233,00 |
| 07.08.2025 | 363,71 | 366,66 | 361,25 | 365,03 | 0,37% | 1.843.679,00 |
| 06.08.2025 | 363,20 | 364,33 | 358,32 | 363,68 | 0,58% | 931.793,00 |
| 05.08.2025 | 360,79 | 364,13 | 359,78 | 361,60 | 0,33% | 1.201.492,00 |
| 04.08.2025 | 353,78 | 360,88 | 351,58 | 360,40 | 1,96% | 1.133.741,00 |
| 01.08.2025 | 356,68 | 356,68 | 351,44 | 353,46 | -0,63% | 1.640.942,00 |
| 31.07.2025 | 352,91 | 360,17 | 352,91 | 355,71 | 0,10% | 1.387.431,00 |
| 30.07.2025 | 356,00 | 359,53 | 353,73 | 355,34 | 0,37% | 1.526.215,00 |
| 29.07.2025 | 369,16 | 369,16 | 352,02 | 354,03 | -4,10% | 2.218.368,00 |
| 28.07.2025 | 371,30 | 373,55 | 367,57 | 369,16 | -1,00% | 1.503.381,00 |
| 25.07.2025 | 368,51 | 381,00 | 368,51 | 372,89 | 4,57% | 2.251.487,00 |
| 24.07.2025 | 357,17 | 359,75 | 356,01 | 356,61 | -0,19% | 1.515.517,00 |
| 23.07.2025 | 355,61 | 357,43 | 351,16 | 357,28 | 0,86% | 1.679.588,00 |
| 22.07.2025 | 351,98 | 355,82 | 351,60 | 354,22 | 0,94% | 1.960.917,00 |
| 21.07.2025 | 356,15 | 356,61 | 350,75 | 350,91 | -1,46% | 1.072.337,00 |
| 18.07.2025 | 354,97 | 358,50 | 352,40 | 356,11 | 0,42% | 1.079.879,00 |
| 17.07.2025 | 352,61 | 356,49 | 351,35 | 354,63 | 0,02% | 1.220.240,00 |
| 16.07.2025 | 355,25 | 355,25 | 349,64 | 354,56 | 0,62% | 1.150.957,00 |
| 15.07.2025 | 357,59 | 359,53 | 352,38 | 352,38 | -2,07% | 1.104.213,00 |
| 14.07.2025 | 356,88 | 360,00 | 353,83 | 359,82 | 1,17% | 764.384,00 |
| 11.07.2025 | 357,75 | 360,57 | 355,10 | 355,67 | -0,93% | 857.264,00 |
| 10.07.2025 | 356,54 | 359,88 | 355,70 | 359,00 | 0,58% | 1.116.755,00 |
| 09.07.2025 | 353,85 | 357,27 | 352,19 | 356,92 | 0,66% | 875.084,00 |
| 08.07.2025 | 350,69 | 357,02 | 348,03 | 354,57 | 0,38% | 2.507.968,00 |
| 07.07.2025 | 354,25 | 356,19 | 351,54 | 353,23 | -0,43% | 1.183.263,00 |
| 03.07.2025 | 352,87 | 356,31 | 351,49 | 354,76 | 0,91% | 640.714,00 |
| 02.07.2025 | 354,90 | 358,60 | 345,78 | 351,55 | -1,51% | 1.272.554,00 |
| 01.07.2025 | 357,13 | 359,07 | 353,44 | 356,93 | 0,05% | 883.242,00 |
| 30.06.2025 | 352,31 | 357,53 | 351,21 | 356,76 | 1,14% | 1.029.212,00 |
| 27.06.2025 | 353,51 | 356,67 | 351,12 | 352,73 | -0,23% | 4.487.855,00 |
| 26.06.2025 | 355,00 | 356,76 | 352,00 | 353,55 | -0,26% | 1.056.830,00 |
| 25.06.2025 | 360,50 | 360,50 | 354,42 | 354,46 | -1,72% | 1.074.106,00 |
| 24.06.2025 | 361,09 | 361,47 | 355,17 | 360,68 | 0,20% | 1.270.001,00 |
| 23.06.2025 | 354,10 | 360,38 | 353,44 | 359,95 | 1,48% | 1.176.587,00 |
| 20.06.2025 | 352,36 | 357,19 | 351,46 | 354,70 | 1,10% | 1.775.274,00 |
| 18.06.2025 | 350,81 | 353,42 | 347,75 | 350,83 | 0,01% | 1.035.597,00 |
| 17.06.2025 | 348,54 | 351,59 | 346,70 | 350,81 | 0,22% | 1.171.341,00 |
| 16.06.2025 | 353,99 | 355,79 | 349,39 | 350,04 | -0,84% | 1.694.077,00 |
| 13.06.2025 | 353,60 | 356,25 | 352,41 | 353,00 | -0,78% | 1.025.291,00 |
| 12.06.2025 | 351,54 | 356,11 | 349,75 | 355,78 | 1,80% | 1.366.409,00 |
| 11.06.2025 | 350,55 | 352,05 | 347,42 | 349,48 | -0,63% | 1.616.664,00 |
| 10.06.2025 | 357,31 | 357,89 | 350,67 | 351,71 | -0,60% | 1.108.567,00 |
| 09.06.2025 | 369,70 | 369,84 | 351,49 | 353,83 | -4,65% | 1.898.817,00 |
| 06.06.2025 | 372,95 | 374,61 | 370,03 | 371,09 | 0,16% | 705.574,00 |
| 05.06.2025 | 372,28 | 372,30 | 366,99 | 370,49 | -0,57% | 1.177.787,00 |
| 04.06.2025 | 374,78 | 376,17 | 370,30 | 372,62 | -0,50% | 852.260,00 |
| 03.06.2025 | 377,43 | 379,91 | 371,50 | 374,48 | -0,45% | 1.169.153,00 |
| 02.06.2025 | 368,06 | 376,57 | 367,94 | 376,16 | 1,10% | 1.240.863,00 |
| 30.05.2025 | 365,72 | 372,99 | 365,54 | 372,08 | 1,41% | 1.849.194,00 |
| 29.05.2025 | 360,74 | 366,92 | 359,26 | 366,92 | 1,55% | 1.272.319,00 |
| 28.05.2025 | 363,52 | 366,14 | 360,77 | 361,32 | -1,02% | 832.605,00 |
| 27.05.2025 | 358,70 | 366,23 | 357,21 | 365,06 | 2,39% | 1.076.859,00 |