327,000€
1,27%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 325,75 | 332,55 | 322,45 | 325,65 | 0,62% | - |
| 05.06.2025 | 326,45 | 327,45 | 316,35 | 323,65 | -0,90% | - |
| 04.06.2025 | 329,60 | 330,60 | 324,95 | 326,60 | -0,87% | - |
| 03.06.2025 | 328,35 | 333,20 | 325,85 | 329,45 | 0,20% | - |
| 02.06.2025 | 325,65 | 328,90 | 317,45 | 328,80 | 0,37% | - |
| 30.05.2025 | 324,10 | 328,40 | 322,05 | 327,60 | 1,55% | - |
| 29.05.2025 | 322,45 | 324,75 | 313,15 | 322,60 | 0,81% | - |
| 28.05.2025 | 322,30 | 323,45 | 319,25 | 320,00 | -0,71% | - |
| 27.05.2025 | 316,20 | 323,10 | 309,10 | 322,30 | 1,75% | - |
| 26.05.2025 | 314,95 | 317,65 | 314,90 | 316,75 | 0,92% | - |
| 23.05.2025 | 313,65 | 321,30 | 308,80 | 313,85 | -0,37% | - |
| 22.05.2025 | 316,15 | 317,15 | 308,80 | 315,00 | -0,40% | - |
| 21.05.2025 | 318,55 | 319,90 | 313,10 | 316,25 | -1,56% | 3,00 |
| 20.05.2025 | 323,75 | 325,25 | 321,00 | 321,25 | -1,02% | - |
| 19.05.2025 | 321,35 | 325,25 | 318,15 | 324,55 | -0,03% | - |
| 16.05.2025 | 318,85 | 327,20 | 315,35 | 324,65 | 1,23% | 10,00 |
| 15.05.2025 | 313,00 | 320,95 | 311,95 | 320,70 | 1,73% | - |
| 14.05.2025 | 318,10 | 318,25 | 310,05 | 315,25 | -0,66% | - |
| 13.05.2025 | 317,45 | 323,50 | 316,95 | 317,35 | -0,49% | - |
| 12.05.2025 | 319,15 | 326,55 | 312,35 | 318,90 | 1,33% | - |
| 09.05.2025 | 318,05 | 319,65 | 312,95 | 314,70 | -1,08% | - |
| 08.05.2025 | 319,95 | 323,90 | 315,05 | 318,15 | 0,00% | - |
| 07.05.2025 | 316,45 | 321,75 | 314,40 | 318,15 | 1,10% | - |
| 06.05.2025 | 313,35 | 317,85 | 306,75 | 314,70 | 0,18% | - |
| 05.05.2025 | 312,45 | 316,05 | 310,65 | 314,15 | -0,30% | - |
| 02.05.2025 | 309,80 | 316,55 | 308,00 | 315,10 | 0,56% | 96,00 |
| 30.04.2025 | 308,15 | 313,75 | 304,25 | 313,35 | 1,99% | - |
| 29.04.2025 | 301,90 | 307,65 | 300,45 | 307,25 | 2,16% | - |
| 28.04.2025 | 293,85 | 304,00 | 293,85 | 300,75 | 1,71% | - |
| 25.04.2025 | 322,35 | 322,75 | 284,20 | 295,70 | -7,72% | - |
| 24.04.2025 | 323,80 | 324,25 | 318,75 | 320,45 | -1,55% | - |
| 23.04.2025 | 327,90 | 329,80 | 322,50 | 325,50 | 0,87% | - |
| 22.04.2025 | 307,90 | 323,45 | 307,90 | 322,70 | -0,11% | - |
| 17.04.2025 | 330,90 | 331,70 | 319,05 | 323,05 | -1,34% | - |
| 16.04.2025 | 330,65 | 337,00 | 325,35 | 327,45 | -3,49% | - |
| 15.04.2025 | 338,00 | 342,05 | 335,90 | 339,30 | 0,25% | - |
| 14.04.2025 | 332,10 | 341,85 | 331,50 | 338,45 | 2,05% | - |
| 11.04.2025 | 330,00 | 333,75 | 319,85 | 331,65 | 0,73% | - |
| 10.04.2025 | 341,65 | 342,55 | 323,55 | 329,25 | -3,54% | - |
| 09.04.2025 | 319,50 | 342,20 | 317,15 | 341,35 | 3,85% | - |
| 08.04.2025 | 337,40 | 344,70 | 324,55 | 328,70 | -1,56% | - |
| 07.04.2025 | 331,45 | 351,20 | 324,30 | 333,90 | -2,78% | - |
| 04.04.2025 | 354,85 | 359,60 | 341,20 | 343,45 | -3,89% | - |
| 03.04.2025 | 353,35 | 361,45 | 347,90 | 357,35 | -2,04% | - |
| 02.04.2025 | 369,00 | 369,70 | 360,70 | 364,80 | -1,29% | 50,00 |
| 01.04.2025 | 368,00 | 371,50 | 366,55 | 369,55 | 0,14% | - |
| 31.03.2025 | 363,90 | 370,30 | 362,65 | 369,05 | 5,61% | - |
| 28.03.2025 | 369,95 | 375,95 | 255,23 | 349,45 | -5,49% | - |
| 27.03.2025 | 368,60 | 375,80 | 366,65 | 369,75 | -0,98% | - |
| 26.03.2025 | 366,80 | 374,30 | 263,90 | 373,40 | 0,34% | - |
| 25.03.2025 | 363,90 | 372,15 | 264,13 | 372,15 | 2,25% | - |
| 24.03.2025 | 362,55 | 374,60 | 255,23 | 363,95 | -0,61% | - |
| 21.03.2025 | 362,80 | 372,85 | 359,15 | 366,20 | -0,77% | - |
| 20.03.2025 | 359,25 | 369,10 | 356,05 | 369,05 | 0,00% | - |
| 19.03.2025 | 357,10 | 370,05 | 355,95 | 369,05 | 3,59% | - |
| 18.03.2025 | 357,40 | 366,40 | 350,95 | 356,25 | 0,44% | - |
| 17.03.2025 | 365,10 | 366,35 | 350,50 | 354,70 | -2,97% | - |
| 14.03.2025 | 364,90 | 369,95 | 357,75 | 365,55 | 0,61% | - |
| 13.03.2025 | 365,95 | 371,00 | 361,85 | 363,35 | -0,30% | - |
| 12.03.2025 | 367,15 | 371,15 | 356,55 | 364,45 | 38,92% | - |
| 11.03.2025 | 368,05 | 368,20 | 262,25 | 262,35 | -0,61% | - |
| 10.03.2025 | 370,65 | 376,70 | 262,52 | 263,95 | -28,97% | - |
| 07.03.2025 | 371,00 | 373,60 | 366,05 | 371,60 | -0,24% | - |
| 06.03.2025 | 374,05 | 374,20 | 368,50 | 372,50 | -0,53% | 60,00 |
| 05.03.2025 | 382,75 | 382,85 | 367,85 | 374,50 | -1,81% | - |
| 04.03.2025 | 390,90 | 390,90 | 380,65 | 381,40 | -2,19% | - |
| 03.03.2025 | 393,40 | 394,00 | 385,85 | 389,95 | -1,14% | - |
| 28.02.2025 | 388,60 | 395,10 | 384,10 | 394,45 | 1,58% | 12,00 |
| 27.02.2025 | 381,85 | 391,90 | 380,95 | 388,30 | 2,01% | - |
| 26.02.2025 | 379,65 | 381,55 | 376,50 | 380,65 | 0,65% | - |
| 25.02.2025 | 374,60 | 378,45 | 373,20 | 378,20 | 0,96% | - |
| 24.02.2025 | 372,60 | 378,00 | 371,90 | 374,60 | 0,56% | - |
| 21.02.2025 | 374,65 | 376,60 | 371,35 | 372,50 | -0,43% | - |
| 20.02.2025 | 378,05 | 379,60 | 370,25 | 374,10 | -1,25% | - |
| 19.02.2025 | 374,20 | 379,35 | 366,65 | 378,85 | 1,20% | - |
| 18.02.2025 | 370,65 | 376,05 | 368,35 | 374,35 | 1,12% | - |
| 17.02.2025 | 369,30 | 370,40 | 368,90 | 370,20 | 0,39% | - |
| 14.02.2025 | 373,65 | 373,70 | 368,30 | 368,75 | -1,17% | - |
| 13.02.2025 | 371,35 | 374,15 | 370,50 | 373,10 | 0,27% | - |
| 12.02.2025 | 370,80 | 373,30 | 367,50 | 372,10 | 0,36% | - |
| 11.02.2025 | 373,25 | 376,20 | 369,10 | 370,75 | -0,91% | - |
| 10.02.2025 | 375,10 | 376,15 | 365,30 | 374,15 | -0,03% | - |
| 07.02.2025 | 370,60 | 374,95 | 368,35 | 374,25 | 1,08% | - |
| 06.02.2025 | 368,65 | 371,60 | 368,40 | 370,25 | 0,75% | - |
| 05.02.2025 | 362,20 | 368,30 | 361,30 | 367,50 | 1,06% | - |
| 04.02.2025 | 363,55 | 365,90 | 356,15 | 363,65 | -0,23% | - |
| 03.02.2025 | 356,05 | 365,45 | 354,90 | 364,50 | 1,77% | - |
| 31.01.2025 | 358,85 | 365,55 | 356,45 | 358,15 | 0,18% | - |
| 30.01.2025 | 352,70 | 358,10 | 350,00 | 357,50 | 1,49% | - |
| 29.01.2025 | 356,00 | 358,20 | 351,40 | 352,25 | -1,04% | - |
| 28.01.2025 | 359,80 | 362,65 | 355,15 | 355,95 | -0,95% | - |
| 27.01.2025 | 350,15 | 359,85 | 343,70 | 359,35 | 2,19% | - |
| 24.01.2025 | 348,50 | 352,70 | 345,95 | 351,65 | 0,47% | - |
| 23.01.2025 | 352,70 | 354,85 | 346,05 | 350,00 | -0,78% | - |
| 22.01.2025 | 353,70 | 355,85 | 348,90 | 352,75 | -0,11% | - |
| 21.01.2025 | 353,90 | 355,65 | 350,25 | 353,15 | 0,10% | - |
| 20.01.2025 | 355,30 | 355,65 | 352,40 | 352,80 | -1,00% | 68,00 |
| 17.01.2025 | 358,25 | 360,75 | 352,95 | 356,35 | -0,28% | - |
| 16.01.2025 | 351,40 | 358,50 | 350,10 | 357,35 | 1,82% | - |
| 15.01.2025 | 352,45 | 356,70 | 350,30 | 350,95 | 1,28% | - |