244,400€
-0,81%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 246,95 | 248,05 | 243,65 | 244,40 | -1,03% | - |
| 08.10.2026 | 240,95 | 247,90 | 240,10 | 246,95 | 2,30% | - |
| 07.10.2026 | 243,65 | 246,35 | 241,15 | 241,40 | -0,78% | - |
| 06.10.2026 | 242,90 | 243,90 | 240,45 | 243,30 | 0,37% | - |
| 05.10.2026 | 240,55 | 242,75 | 238,10 | 242,40 | 1,11% | - |
| 02.10.2026 | 246,00 | 246,90 | 238,80 | 239,75 | -2,58% | - |
| 01.10.2026 | 243,50 | 247,50 | 242,55 | 246,10 | 0,65% | - |
| 30.09.2026 | 244,10 | 245,55 | 241,30 | 244,50 | 0,39% | 232,00 |
| 29.09.2026 | 239,15 | 244,10 | 238,60 | 243,55 | 1,78% | - |
| 28.09.2026 | 243,95 | 247,20 | 237,35 | 239,30 | -1,93% | - |
| 25.09.2026 | 243,05 | 246,35 | 242,45 | 244,00 | 0,54% | - |
| 24.09.2026 | 248,00 | 250,95 | 242,20 | 242,70 | -1,86% | - |
| 23.09.2026 | 250,60 | 251,90 | 247,00 | 247,30 | -1,16% | - |
| 22.09.2026 | 253,55 | 255,30 | 247,00 | 250,20 | -1,38% | - |
| 21.09.2026 | 258,60 | 259,75 | 253,60 | 253,70 | -1,40% | - |
| 18.09.2026 | 258,85 | 259,40 | 255,75 | 257,30 | -0,23% | - |
| 17.09.2026 | 263,80 | 264,50 | 257,70 | 257,90 | -1,56% | - |
| 16.09.2026 | 264,35 | 267,05 | 259,25 | 262,00 | -0,64% | - |
| 15.09.2026 | 269,30 | 271,00 | 263,70 | 263,70 | -2,24% | - |
| 14.09.2026 | 261,55 | 270,60 | 261,55 | 269,75 | 3,33% | - |
| 11.09.2026 | 264,65 | 268,30 | 260,95 | 261,05 | -1,55% | - |
| 10.09.2026 | 263,40 | 266,75 | 261,90 | 265,15 | 1,18% | - |
| 09.09.2026 | 271,60 | 273,25 | 261,05 | 262,05 | -3,53% | - |
| 08.09.2026 | 277,10 | 278,25 | 270,95 | 271,65 | -2,18% | - |
| 07.09.2026 | 277,05 | 277,70 | 276,10 | 277,70 | -0,16% | - |
| 04.09.2026 | 281,15 | 288,45 | 276,70 | 278,15 | -1,08% | - |
| 03.09.2026 | 285,80 | 289,00 | 280,35 | 281,20 | -1,54% | - |
| 02.09.2026 | 283,10 | 286,20 | 280,35 | 285,60 | 1,37% | - |
| 01.09.2026 | 278,45 | 283,20 | 269,75 | 281,75 | 1,77% | 175,00 |
| 31.08.2026 | 305,90 | 307,65 | 275,70 | 276,85 | -9,76% | - |
| 28.08.2026 | 300,25 | 309,20 | 300,05 | 306,80 | 2,27% | - |
| 27.08.2026 | 304,20 | 304,40 | 298,75 | 300,00 | -1,22% | - |
| 26.08.2026 | 304,05 | 306,15 | 303,20 | 303,70 | -0,07% | - |
| 25.08.2026 | 308,25 | 309,70 | 303,60 | 303,90 | -1,36% | - |
| 24.08.2026 | 303,90 | 310,15 | 303,60 | 308,10 | 1,52% | - |
| 21.08.2026 | 301,15 | 305,65 | 300,35 | 303,50 | 0,70% | - |
| 20.08.2026 | 298,35 | 304,95 | 295,25 | 301,40 | 0,99% | - |
| 19.08.2026 | 295,90 | 302,30 | 294,10 | 298,45 | 0,57% | - |
| 18.08.2026 | 299,45 | 302,40 | 294,35 | 296,75 | -1,05% | - |
| 17.08.2026 | 307,00 | 308,40 | 299,30 | 299,90 | -2,50% | - |
| 14.08.2026 | 309,60 | 309,80 | 305,60 | 307,60 | -0,73% | - |
| 13.08.2026 | 305,90 | 310,95 | 303,05 | 309,85 | 1,52% | - |
| 12.08.2026 | 308,95 | 309,50 | 304,10 | 305,20 | -1,07% | - |
| 11.08.2026 | 309,15 | 311,20 | 307,15 | 308,50 | -0,29% | - |
| 10.08.2026 | 310,05 | 311,20 | 307,55 | 309,40 | -0,16% | - |
| 07.08.2026 | 312,50 | 313,10 | 306,75 | 309,90 | -0,99% | - |
| 06.08.2026 | 312,55 | 315,70 | 309,80 | 313,00 | 0,43% | - |
| 05.08.2026 | 310,45 | 312,30 | 308,00 | 311,65 | 0,74% | - |
| 04.08.2026 | 311,50 | 314,95 | 304,15 | 309,35 | -0,43% | - |
| 03.08.2026 | 313,50 | 317,85 | 309,65 | 310,70 | -0,62% | - |
| 31.07.2026 | 319,10 | 320,05 | 312,40 | 312,65 | -1,68% | - |
| 30.07.2026 | 329,50 | 330,60 | 311,25 | 318,00 | -4,01% | - |
| 29.07.2026 | 334,10 | 335,15 | 321,85 | 331,30 | -0,96% | 100,00 |
| 28.07.2026 | 323,00 | 335,50 | 322,95 | 334,50 | 3,59% | - |
| 27.07.2026 | 316,65 | 325,00 | 316,35 | 322,90 | 1,51% | - |
| 24.07.2026 | 312,75 | 318,85 | 312,55 | 318,10 | 1,74% | 436,00 |
| 23.07.2026 | 307,80 | 312,65 | 305,75 | 312,65 | 1,25% | - |
| 22.07.2026 | 315,75 | 316,25 | 307,65 | 308,80 | -2,03% | - |
| 21.07.2026 | 318,95 | 319,05 | 311,15 | 315,20 | -0,82% | - |
| 20.07.2026 | 318,30 | 321,05 | 316,25 | 317,80 | -0,94% | - |
| 17.07.2026 | 319,85 | 328,60 | 319,60 | 320,80 | -0,03% | - |
| 16.07.2026 | 309,85 | 322,15 | 308,30 | 320,90 | 3,58% | - |
| 15.07.2026 | 314,15 | 315,20 | 307,00 | 309,80 | -1,49% | 1.600,00 |
| 14.07.2026 | 321,75 | 321,80 | 313,70 | 314,50 | -2,54% | 4.100,00 |
| 13.07.2026 | 311,80 | 322,90 | 311,70 | 322,70 | 3,23% | - |
| 10.07.2026 | 310,75 | 313,75 | 309,45 | 312,60 | 0,47% | - |
| 09.07.2026 | 313,70 | 313,70 | 309,00 | 311,15 | -0,34% | 152,00 |
| 08.07.2026 | 314,70 | 316,85 | 311,00 | 312,20 | -0,94% | 104,00 |
| 07.07.2026 | 312,25 | 320,15 | 312,10 | 315,15 | 1,06% | - |
| 06.07.2026 | 309,85 | 313,05 | 308,05 | 311,85 | -0,18% | - |
| 03.07.2026 | 312,80 | 313,00 | 311,45 | 312,40 | -0,10% | - |
| 02.07.2026 | 301,70 | 312,70 | 299,85 | 312,70 | 3,54% | - |
| 01.07.2026 | 289,85 | 305,20 | 289,75 | 302,00 | 4,07% | - |
| 30.06.2026 | 287,90 | 292,30 | 283,70 | 290,20 | 1,22% | - |
| 29.06.2026 | 289,90 | 289,95 | 283,10 | 286,70 | -0,54% | - |
| 26.06.2026 | 279,00 | 289,85 | 276,25 | 288,25 | 3,71% | - |
| 25.06.2026 | 286,25 | 288,85 | 277,85 | 277,95 | -3,12% | - |
| 24.06.2026 | 281,95 | 289,10 | 281,75 | 286,90 | 1,79% | - |
| 23.06.2026 | 273,65 | 284,25 | 272,05 | 281,85 | 2,58% | - |
| 22.06.2026 | 276,85 | 279,90 | 274,60 | 274,75 | -0,56% | - |
| 19.06.2026 | 277,25 | 277,55 | 276,10 | 276,30 | -0,54% | - |
| 18.06.2026 | 284,95 | 286,70 | 276,95 | 277,80 | -2,29% | - |
| 17.06.2026 | 285,50 | 288,45 | 282,90 | 284,30 | -0,46% | - |
| 16.06.2026 | 284,55 | 287,15 | 283,60 | 285,60 | 0,42% | - |
| 15.06.2026 | 291,60 | 292,05 | 282,90 | 284,40 | -1,86% | - |
| 12.06.2026 | 290,00 | 292,20 | 286,15 | 289,80 | 0,14% | - |
| 11.06.2026 | 292,25 | 295,00 | 289,20 | 289,40 | -0,72% | - |
| 10.06.2026 | 286,85 | 295,05 | 284,10 | 291,50 | 1,48% | - |
| 09.06.2026 | 282,65 | 288,65 | 278,75 | 287,25 | 1,63% | - |
| 08.06.2026 | 281,35 | 285,10 | 280,75 | 282,65 | -1,14% | - |
| 05.06.2026 | 277,35 | 287,30 | 276,80 | 285,90 | 3,32% | - |
| 04.06.2026 | 271,90 | 281,65 | 271,80 | 276,70 | 1,67% | - |
| 03.06.2026 | 273,20 | 273,55 | 268,15 | 272,15 | -0,44% | - |
| 02.06.2026 | 274,25 | 275,00 | 268,30 | 273,35 | -0,80% | - |
| 01.06.2026 | 271,50 | 276,40 | 269,45 | 275,55 | 1,70% | - |
| 29.05.2026 | 273,65 | 274,10 | 269,50 | 270,95 | -0,86% | - |
| 28.05.2026 | 274,60 | 276,40 | 272,40 | 273,30 | -0,24% | - |
| 27.05.2026 | 274,65 | 279,35 | 273,00 | 273,95 | -0,27% | - |
| 26.05.2026 | 280,90 | 281,20 | 274,10 | 274,70 | -2,33% | - |
| 25.05.2026 | 281,25 | 281,65 | 280,70 | 281,25 | 0,55% | - |