322,940$
0,50%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 317,38 | 323,06 | 317,38 | 322,94 | 0,50% | 2.781,00 |
| 01.04.2026 | 321,88 | 325,39 | 318,00 | 321,34 | -0,45% | 1.081.191,00 |
| 31.03.2026 | 326,05 | 326,69 | 319,90 | 322,78 | -0,39% | 1.345.397,00 |
| 30.03.2026 | 316,19 | 325,38 | 315,66 | 324,06 | 3,32% | 1.213.931,00 |
| 27.03.2026 | 322,19 | 328,00 | 312,05 | 313,66 | -3,12% | 1.343.995,00 |
| 26.03.2026 | 320,83 | 326,60 | 320,83 | 323,77 | 0,72% | 1.211.430,00 |
| 25.03.2026 | 324,34 | 327,46 | 317,46 | 321,45 | -1,71% | 932.561,00 |
| 24.03.2026 | 326,77 | 328,84 | 324,95 | 327,03 | 0,33% | 1.175.161,00 |
| 23.03.2026 | 327,82 | 328,29 | 323,51 | 325,97 | 0,10% | 1.124.474,00 |
| 20.03.2026 | 318,01 | 326,55 | 317,24 | 325,63 | 2,73% | 2.408.689,00 |
| 19.03.2026 | 319,15 | 320,80 | 315,64 | 316,99 | -0,28% | 1.188.668,00 |
| 18.03.2026 | 319,21 | 320,30 | 314,80 | 317,88 | -1,03% | 981.040,00 |
| 17.03.2026 | 326,75 | 333,26 | 319,23 | 321,18 | -1,70% | 1.570.810,00 |
| 16.03.2026 | 323,00 | 327,26 | 320,13 | 326,75 | 1,66% | 1.067.757,00 |
| 13.03.2026 | 324,20 | 324,20 | 318,02 | 321,41 | 1,74% | 1.124.112,00 |
| 12.03.2026 | 315,03 | 323,26 | 313,81 | 315,91 | -0,31% | 1.866.446,00 |
| 11.03.2026 | 320,96 | 322,04 | 316,55 | 316,90 | -1,26% | 1.319.304,00 |
| 10.03.2026 | 332,22 | 332,22 | 320,44 | 320,96 | -3,57% | 1.411.896,00 |
| 09.03.2026 | 341,55 | 342,38 | 329,75 | 332,84 | -2,28% | 1.708.463,00 |
| 06.03.2026 | 337,37 | 341,46 | 334,09 | 340,60 | 0,54% | 1.160.282,00 |
| 05.03.2026 | 338,97 | 341,86 | 336,48 | 338,77 | -0,71% | 1.516.336,00 |
| 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 |
| 02.01.2026 | 351,65 | 351,65 | 342,75 | 344,27 | -2,44% | 780.641,00 |
| 31.12.2025 | 356,96 | 356,96 | 352,82 | 352,88 | -1,01% | 453.298,00 |
| 30.12.2025 | 355,94 | 357,57 | 353,66 | 356,49 | -0,07% | 440.147,00 |
| 29.12.2025 | 356,66 | 358,55 | 355,40 | 356,73 | 0,02% | 433.180,00 |
| 26.12.2025 | 356,24 | 357,79 | 354,14 | 356,65 | 0,00% | 309.355,00 |
| 24.12.2025 | 355,00 | 358,14 | 354,02 | 356,65 | 0,22% | 283.851,00 |
| 23.12.2025 | 355,77 | 356,81 | 353,88 | 355,87 | 0,12% | 590.338,00 |
| 22.12.2025 | 348,87 | 356,77 | 348,00 | 355,46 | 1,55% | 827.026,00 |
| 19.12.2025 | 352,66 | 354,46 | 349,91 | 350,04 | -0,84% | 2.459.720,00 |
| 18.12.2025 | 350,70 | 354,06 | 350,70 | 353,02 | 0,28% | 980.137,00 |
| 17.12.2025 | 350,36 | 354,40 | 349,93 | 352,03 | 0,07% | 885.277,00 |
| 16.12.2025 | 352,84 | 354,72 | 351,04 | 351,80 | -0,65% | 1.121.356,00 |
| 15.12.2025 | 353,71 | 355,33 | 350,98 | 354,10 | 0,09% | 968.847,00 |
| 12.12.2025 | 348,64 | 354,12 | 347,39 | 353,79 | 1,84% | 1.074.319,00 |
| 11.12.2025 | 342,73 | 348,12 | 340,05 | 347,40 | 2,16% | 1.037.293,00 |
| 10.12.2025 | 346,26 | 346,42 | 336,43 | 340,05 | -1,77% | 1.300.292,00 |
| 09.12.2025 | 344,32 | 348,66 | 343,08 | 346,19 | 0,82% | 974.829,00 |
| 08.12.2025 | 343,23 | 344,55 | 341,03 | 343,39 | -0,52% | 874.985,00 |
| 05.12.2025 | 346,72 | 347,57 | 340,19 | 345,20 | -0,72% | 1.188.957,00 |
| 04.12.2025 | 344,45 | 347,99 | 344,45 | 347,71 | 0,95% | 690.803,00 |
| 03.12.2025 | 345,49 | 347,34 | 341,98 | 344,45 | -0,36% | 798.396,00 |
| 02.12.2025 | 351,04 | 351,66 | 345,54 | 345,70 | -1,56% | 982.943,00 |
| 01.12.2025 | 352,69 | 355,48 | 350,42 | 351,17 | -0,78% | 1.085.634,00 |
| 28.11.2025 | 352,12 | 355,62 | 351,49 | 353,92 | 0,37% | 400.095,00 |
| 26.11.2025 | 351,49 | 353,45 | 349,77 | 352,61 | 0,47% | 654.734,00 |
| 25.11.2025 | 344,06 | 351,50 | 342,80 | 350,96 | 1,82% | 692.590,00 |
| 24.11.2025 | 347,23 | 347,32 | 343,32 | 344,70 | -0,52% | 1.657.370,00 |
| 21.11.2025 | 346,00 | 349,70 | 344,15 | 346,51 | 0,18% | 1.967.949,00 |
| 20.11.2025 | 343,75 | 346,06 | 343,18 | 345,89 | 0,50% | 1.124.046,00 |
| 19.11.2025 | 348,36 | 349,98 | 339,17 | 344,17 | -1,25% | 1.112.002,00 |
| 18.11.2025 | 352,23 | 352,64 | 344,41 | 348,54 | -0,42% | 1.428.733,00 |
| 17.11.2025 | 350,00 | 353,00 | 347,27 | 350,02 | -0,03% | 1.609.302,00 |
| 14.11.2025 | 351,85 | 354,24 | 344,87 | 350,13 | -0,23% | 1.232.263,00 |
| 13.11.2025 | 349,94 | 352,99 | 347,27 | 350,94 | 0,24% | 1.183.640,00 |
| 12.11.2025 | 349,17 | 351,59 | 345,41 | 350,11 | 0,05% | 1.221.218,00 |
| 11.11.2025 | 346,74 | 350,43 | 344,64 | 349,93 | 1,47% | 789.595,00 |
| 10.11.2025 | 343,34 | 346,83 | 341,02 | 344,87 | -0,42% | 1.099.100,00 |
| 07.11.2025 | 340,94 | 348,18 | 339,01 | 346,32 | 1,86% | 1.500.572,00 |