298,650€
1,55%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 295,65 | 300,50 | 293,30 | 297,35 | 1,11% | - |
| 06.11.2025 | 297,20 | 298,50 | 294,00 | 294,10 | -1,28% | - |
| 05.11.2025 | 300,45 | 301,25 | 297,40 | 297,90 | -0,07% | - |
| 04.11.2025 | 293,50 | 299,90 | 292,75 | 298,10 | 1,26% | - |
| 03.11.2025 | 295,05 | 296,45 | 287,60 | 294,40 | 3,88% | - |
| 31.10.2025 | 285,00 | 302,05 | 283,40 | 283,40 | 1,36% | - |
| 30.10.2025 | 281,15 | 293,55 | 279,60 | 279,60 | 0,39% | - |
| 29.10.2025 | 284,15 | 290,40 | 278,05 | 278,50 | -1,49% | - |
| 28.10.2025 | 289,15 | 291,00 | 282,30 | 282,70 | -2,11% | - |
| 27.10.2025 | 292,85 | 293,75 | 288,15 | 288,80 | -0,65% | - |
| 24.10.2025 | 295,20 | 295,35 | 290,10 | 290,70 | -0,99% | - |
| 23.10.2025 | 296,10 | 296,40 | 291,30 | 293,60 | -0,20% | - |
| 22.10.2025 | 296,60 | 298,05 | 293,00 | 294,20 | -0,61% | - |
| 21.10.2025 | 296,20 | 298,65 | 293,40 | 296,00 | -0,03% | - |
| 20.10.2025 | 298,45 | 298,95 | 292,90 | 296,10 | -0,50% | - |
| 17.10.2025 | 291,90 | 298,40 | 290,20 | 297,60 | 2,44% | - |
| 16.10.2025 | 305,90 | 307,00 | 289,40 | 290,50 | -5,44% | - |
| 15.10.2025 | 311,35 | 312,10 | 304,05 | 307,20 | -0,49% | - |
| 14.10.2025 | 304,20 | 310,80 | 303,45 | 308,70 | 1,38% | - |
| 13.10.2025 | 313,30 | 314,60 | 304,10 | 304,50 | -2,37% | - |
| 10.10.2025 | 312,45 | 313,80 | 308,00 | 311,90 | -0,19% | - |
| 09.10.2025 | 314,35 | 316,70 | 311,50 | 312,50 | -0,67% | - |
| 08.10.2025 | 316,55 | 318,40 | 313,55 | 314,60 | 0,77% | - |
| 07.10.2025 | 312,65 | 316,50 | 312,20 | 312,20 | 0,68% | - |
| 06.10.2025 | 308,60 | 310,60 | 308,60 | 310,10 | 0,55% | - |
| 03.10.2025 | 306,60 | 308,40 | 304,70 | 308,40 | 0,55% | - |
| 02.10.2025 | 304,90 | 306,70 | 304,30 | 306,70 | 0,26% | - |
| 01.10.2025 | 300,10 | 305,90 | 300,10 | 305,90 | 0,92% | - |
| 30.09.2025 | 300,30 | 303,10 | 299,40 | 303,10 | 1,00% | - |
| 29.09.2025 | 302,40 | 302,90 | 300,10 | 300,10 | -0,83% | - |
| 26.09.2025 | 299,10 | 302,60 | 299,10 | 302,60 | 0,63% | - |
| 25.09.2025 | 299,40 | 300,70 | 298,90 | 300,70 | -0,17% | - |
| 24.09.2025 | 297,60 | 301,20 | 297,60 | 301,20 | 1,07% | - |
| 23.09.2025 | 298,00 | 301,10 | 297,90 | 298,00 | -0,53% | - |
| 22.09.2025 | 297,20 | 299,60 | 295,20 | 299,60 | -0,13% | - |
| 19.09.2025 | 297,70 | 300,00 | 297,70 | 300,00 | -1,02% | - |
| 18.09.2025 | 303,10 | 303,10 | 303,10 | 303,10 | 1,20% | - |
| 17.09.2025 | 298,60 | 299,50 | 298,60 | 299,50 | -2,32% | - |
| 16.09.2025 | 307,00 | 307,00 | 306,50 | 306,60 | -0,62% | - |
| 15.09.2025 | 315,20 | 315,30 | 308,50 | 308,50 | -2,28% | - |
| 12.09.2025 | 315,50 | 315,70 | 315,50 | 315,70 | 0,19% | - |
| 11.09.2025 | 311,50 | 315,10 | 311,50 | 315,10 | 2,21% | - |
| 10.09.2025 | 310,40 | 311,20 | 308,30 | 308,30 | -1,41% | - |
| 09.09.2025 | 312,30 | 313,50 | 312,30 | 312,70 | 0,03% | - |
| 08.09.2025 | 314,30 | 314,40 | 312,60 | 312,60 | -0,79% | - |
| 05.09.2025 | 318,40 | 318,50 | 315,10 | 315,10 | -1,47% | - |
| 04.09.2025 | 318,70 | 319,80 | 318,60 | 319,80 | 0,41% | - |
| 03.09.2025 | 316,60 | 319,50 | 314,50 | 318,50 | 0,00% | - |
| 02.09.2025 | 311,60 | 318,50 | 311,60 | 318,50 | 2,21% | - |
| 01.09.2025 | 311,30 | 311,60 | 310,90 | 311,60 | -0,70% | - |
| 29.08.2025 | 311,70 | 313,80 | 311,70 | 313,80 | 0,29% | - |
| 28.08.2025 | 314,80 | 314,80 | 312,90 | 312,90 | -1,11% | - |
| 27.08.2025 | 316,60 | 318,00 | 315,60 | 316,40 | -1,03% | - |
| 25.08.2025 | 318,10 | 319,70 | 317,50 | 319,70 | 0,19% | - |
| 22.08.2025 | 321,80 | 322,30 | 319,10 | 319,10 | -0,16% | - |
| 21.08.2025 | 318,70 | 319,60 | 318,70 | 319,60 | -0,41% | - |
| 20.08.2025 | 317,60 | 320,90 | 317,60 | 320,90 | 0,56% | - |
| 19.08.2025 | 310,90 | 319,10 | 310,50 | 319,10 | 1,49% | - |
| 18.08.2025 | 311,90 | 314,40 | 311,10 | 314,40 | 0,10% | - |
| 17.08.2025 | 314,50 | 314,50 | 314,10 | 314,10 | -0,41% | - |
| 14.08.2025 | 314,80 | 315,60 | 313,70 | 315,40 | 0,54% | - |
| 13.08.2025 | 310,90 | 313,70 | 310,60 | 313,70 | -0,88% | - |
| 12.08.2025 | 312,30 | 316,80 | 312,30 | 316,50 | 0,76% | 26,00 |
| 08.08.2025 | 311,80 | 314,10 | 311,60 | 314,10 | 0,26% | - |
| 07.08.2025 | 309,50 | 313,30 | 309,50 | 313,30 | 0,58% | - |
| 06.08.2025 | 311,60 | 311,90 | 311,30 | 311,50 | -0,35% | - |
| 05.08.2025 | 310,60 | 312,60 | 310,40 | 312,60 | 0,71% | - |
| 04.08.2025 | 304,50 | 310,40 | 304,50 | 310,40 | 1,84% | - |
| 01.08.2025 | 308,20 | 308,20 | 304,80 | 304,80 | -1,42% | - |
| 31.07.2025 | 309,50 | 309,50 | 309,20 | 309,20 | -0,16% | - |
| 30.07.2025 | 309,20 | 309,70 | 309,20 | 309,70 | 1,54% | - |
| 29.07.2025 | 317,00 | 317,00 | 305,00 | 305,00 | -3,97% | - |
| 28.07.2025 | 316,90 | 317,60 | 316,90 | 317,60 | -0,16% | - |
| 25.07.2025 | 302,20 | 318,10 | 302,20 | 318,10 | 5,09% | 200,00 |
| 24.07.2025 | 300,60 | 302,70 | 300,60 | 302,70 | 0,17% | - |
| 23.07.2025 | 301,10 | 302,20 | 300,20 | 302,20 | 0,27% | - |
| 22.07.2025 | 298,20 | 301,40 | 298,20 | 301,40 | 0,27% | - |
| 21.07.2025 | 304,80 | 304,80 | 300,60 | 300,60 | -1,86% | - |
| 18.07.2025 | 304,20 | 306,30 | 303,60 | 306,30 | 0,82% | - |
| 17.07.2025 | 302,70 | 303,80 | 302,70 | 303,80 | 0,20% | - |
| 16.07.2025 | 301,10 | 304,20 | 300,40 | 303,20 | -0,30% | - |
| 15.07.2025 | 305,90 | 305,90 | 304,10 | 304,10 | -0,88% | - |
| 14.07.2025 | 301,50 | 306,80 | 301,50 | 306,80 | -0,13% | - |
| 11.07.2025 | 304,60 | 307,20 | 304,60 | 307,20 | 0,99% | - |
| 10.07.2025 | 301,40 | 304,20 | 301,40 | 304,20 | 1,26% | 26,00 |
| 09.07.2025 | 300,40 | 300,40 | 300,40 | 300,40 | -0,69% | - |
| 08.07.2025 | 299,20 | 302,50 | 298,40 | 302,50 | 1,44% | - |
| 04.07.2025 | 298,90 | 298,90 | 298,20 | 298,20 | 0,34% | - |
| 03.07.2025 | 296,50 | 297,20 | 296,50 | 297,20 | 0,47% | - |
| 02.07.2025 | 301,40 | 302,20 | 295,80 | 295,80 | -1,56% | - |
| 01.07.2025 | 300,40 | 300,70 | 300,40 | 300,50 | -0,33% | - |
| 30.06.2025 | 300,30 | 301,50 | 300,20 | 301,50 | 0,43% | - |
| 27.06.2025 | 301,10 | 302,60 | 300,20 | 300,20 | -0,23% | - |
| 26.06.2025 | 301,80 | 302,60 | 300,80 | 300,90 | -1,21% | - |
| 25.06.2025 | 308,80 | 308,80 | 304,60 | 304,60 | -1,87% | - |
| 24.06.2025 | 310,10 | 310,40 | 307,40 | 310,40 | 0,16% | - |
| 23.06.2025 | 305,50 | 309,90 | 305,40 | 309,90 | 1,01% | - |
| 20.06.2025 | 301,70 | 306,80 | 301,70 | 306,80 | 2,16% | - |
| 19.06.2025 | 303,40 | 303,40 | 300,30 | 300,30 | -1,44% | - |
| 18.06.2025 | 303,20 | 304,70 | 302,90 | 304,70 | 1,53% | - |