355,800€
0,34%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 354,85 | 359,60 | 350,20 | 355,65 | -0,48% | - |
| 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% | - |
| 14.01.2025 | 346,55 | 352,35 | 344,75 | 346,50 | -0,20% | - |
| 13.01.2025 | 341,65 | 348,75 | 340,45 | 347,20 | 1,71% | - |
| 10.01.2025 | 342,10 | 345,15 | 338,75 | 341,35 | -0,09% | - |
| 09.01.2025 | 341,70 | 342,35 | 341,05 | 341,65 | 0,01% | - |
| 08.01.2025 | 337,10 | 343,65 | 330,90 | 341,60 | 1,36% | - |
| 07.01.2025 | 334,95 | 339,45 | 333,90 | 337,00 | 0,49% | - |
| 06.01.2025 | 343,15 | 343,35 | 335,20 | 335,35 | -2,39% | - |
| 03.01.2025 | 346,05 | 346,75 | 343,30 | 343,55 | -0,71% | - |
| 02.01.2025 | 346,20 | 349,45 | 344,70 | 346,00 | 1,15% | - |
| 30.12.2024 | 344,55 | 346,30 | 341,75 | 342,05 | -1,07% | - |
| 27.12.2024 | 346,95 | 347,70 | 344,30 | 345,75 | 0,44% | - |
| 23.12.2024 | 345,85 | 346,75 | 341,45 | 344,25 | 0,13% | - |
| 20.12.2024 | 341,05 | 348,00 | 338,30 | 343,80 | 0,76% | - |
| 19.12.2024 | 340,60 | 343,75 | 339,25 | 341,20 | 0,25% | - |
| 18.12.2024 | 340,40 | 346,05 | 340,20 | 340,35 | -0,47% | - |
| 17.12.2024 | 343,65 | 344,05 | 337,80 | 341,95 | -0,68% | - |
| 16.12.2024 | 343,80 | 347,95 | 342,95 | 344,30 | 0,07% | - |
| 13.12.2024 | 346,70 | 347,55 | 341,45 | 344,05 | -0,69% | - |
| 12.12.2024 | 344,25 | 348,85 | 343,55 | 346,45 | 0,23% | - |
| 11.12.2024 | 344,00 | 346,05 | 340,75 | 345,65 | 0,71% | - |
| 10.12.2024 | 348,35 | 352,05 | 341,15 | 343,20 | -1,53% | - |
| 09.12.2024 | 358,05 | 358,30 | 347,85 | 348,55 | -2,57% | - |
| 06.12.2024 | 358,85 | 360,30 | 357,50 | 357,75 | -0,29% | - |
| 05.12.2024 | 363,30 | 364,05 | 358,15 | 358,80 | -1,27% | - |
| 04.12.2024 | 367,30 | 369,70 | 362,95 | 363,40 | -0,89% | - |
| 03.12.2024 | 369,40 | 370,45 | 364,25 | 366,65 | -0,61% | - |
| 02.12.2024 | 371,80 | 373,70 | 368,10 | 368,90 | 1,07% | - |
| 29.11.2024 | 372,75 | 374,60 | 364,95 | 365,00 | -2,30% | - |
| 28.11.2024 | 373,25 | 373,85 | 372,90 | 373,60 | 0,34% | - |
| 27.11.2024 | 372,55 | 374,60 | 368,55 | 372,35 | 0,03% | 2,00 |
| 26.11.2024 | 372,10 | 373,40 | 364,70 | 372,25 | 0,22% | - |
| 25.11.2024 | 370,55 | 373,00 | 360,30 | 371,45 | 0,11% | - |
| 22.11.2024 | 365,65 | 372,50 | 362,45 | 371,05 | 1,66% | - |
| 21.11.2024 | 360,35 | 365,80 | 358,95 | 365,00 | 1,21% | - |
| 20.11.2024 | 359,00 | 365,25 | 357,45 | 360,65 | 0,77% | - |
| 19.11.2024 | 359,45 | 360,65 | 347,60 | 357,90 | -0,36% | - |
| 18.11.2024 | 360,05 | 360,05 | 356,20 | 359,20 | -0,31% | - |
| 15.11.2024 | 355,10 | 362,00 | 353,20 | 360,30 | 0,71% | - |
| 14.11.2024 | 366,35 | 368,35 | 357,35 | 357,75 | -2,33% | - |
| 13.11.2024 | 360,45 | 367,20 | 359,35 | 366,30 | 1,40% | - |
| 12.11.2024 | 360,25 | 364,50 | 359,75 | 361,25 | 0,33% | - |
| 11.11.2024 | 358,50 | 364,50 | 358,50 | 360,05 | 0,56% | - |