270,100€
1,77%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 266,20 | 271,70 | 263,60 | 270,10 | 1,73% | - |
| 13.05.2026 | 269,60 | 270,25 | 263,50 | 265,50 | -1,50% | - |
| 12.05.2026 | 265,20 | 270,50 | 264,60 | 269,55 | 1,70% | - |
| 11.05.2026 | 265,50 | 267,10 | 263,20 | 265,05 | -0,19% | - |
| 08.05.2026 | 267,45 | 267,70 | 262,65 | 265,55 | -0,65% | - |
| 07.05.2026 | 262,80 | 268,80 | 260,80 | 267,30 | 1,87% | - |
| 06.05.2026 | 269,15 | 270,05 | 261,15 | 262,40 | -2,42% | - |
| 05.05.2026 | 270,00 | 270,85 | 264,20 | 268,90 | -0,13% | - |
| 04.05.2026 | 265,15 | 270,45 | 263,75 | 269,25 | 1,39% | - |
| 30.04.2026 | 274,75 | 277,85 | 261,95 | 265,55 | -3,82% | - |
| 29.04.2026 | 275,50 | 276,80 | 273,10 | 276,10 | 0,47% | - |
| 28.04.2026 | 276,65 | 281,30 | 273,70 | 274,80 | -0,56% | - |
| 27.04.2026 | 273,30 | 277,95 | 272,55 | 276,35 | 0,80% | - |
| 24.04.2026 | 276,80 | 276,95 | 272,10 | 274,15 | -0,99% | - |
| 23.04.2026 | 277,65 | 280,20 | 275,05 | 276,90 | -0,79% | - |
| 22.04.2026 | 286,70 | 287,15 | 277,00 | 279,10 | -2,41% | - |
| 21.04.2026 | 282,25 | 286,35 | 281,95 | 286,00 | 1,56% | - |
| 20.04.2026 | 280,90 | 283,80 | 280,05 | 281,60 | 0,07% | - |
| 17.04.2026 | 285,30 | 286,55 | 281,05 | 281,40 | -1,19% | - |
| 16.04.2026 | 278,15 | 287,00 | 277,70 | 284,80 | 2,41% | - |
| 15.04.2026 | 273,75 | 279,10 | 272,95 | 278,10 | 1,72% | - |
| 14.04.2026 | 276,40 | 276,85 | 272,35 | 273,40 | -1,19% | 528,00 |
| 13.04.2026 | 265,70 | 277,15 | 264,60 | 276,70 | 3,75% | - |
| 10.04.2026 | 278,10 | 278,50 | 262,80 | 266,70 | -3,65% | 3.454,00 |
| 09.04.2026 | 282,40 | 282,60 | 275,90 | 276,80 | -2,10% | - |
| 08.04.2026 | 282,45 | 283,30 | 276,25 | 282,75 | 1,64% | - |
| 07.04.2026 | 282,85 | 283,05 | 276,50 | 278,20 | -0,71% | - |
| 02.04.2026 | 275,85 | 284,60 | 275,80 | 280,20 | 0,99% | - |
| 01.04.2026 | 279,60 | 280,55 | 274,30 | 277,45 | -0,66% | - |
| 31.03.2026 | 285,00 | 286,05 | 277,25 | 279,30 | -1,24% | - |
| 30.03.2026 | 273,00 | 284,25 | 273,00 | 282,80 | 3,84% | - |
| 27.03.2026 | 281,40 | 281,70 | 271,15 | 272,35 | -2,92% | 5.100,00 |
| 26.03.2026 | 276,80 | 282,90 | 275,80 | 280,55 | 0,97% | - |
| 25.03.2026 | 282,90 | 283,95 | 274,75 | 277,85 | -1,59% | - |
| 24.03.2026 | 281,15 | 284,20 | 279,50 | 282,35 | 0,59% | - |
| 23.03.2026 | 280,50 | 289,80 | 279,05 | 280,70 | -0,37% | - |
| 20.03.2026 | 273,75 | 282,55 | 272,50 | 281,75 | 3,17% | - |
| 19.03.2026 | 277,60 | 279,40 | 273,10 | 273,10 | -1,46% | - |
| 18.03.2026 | 279,95 | 280,45 | 273,55 | 277,15 | -0,45% | - |
| 17.03.2026 | 283,25 | 287,75 | 276,70 | 278,40 | -1,94% | - |
| 16.03.2026 | 283,10 | 284,40 | 279,30 | 283,90 | 0,91% | - |
| 13.03.2026 | 274,60 | 282,85 | 274,00 | 281,35 | 2,55% | - |
| 12.03.2026 | 271,45 | 280,60 | 271,35 | 274,35 | 0,49% | - |
| 11.03.2026 | 276,50 | 277,80 | 273,00 | 273,00 | -1,21% | - |
| 10.03.2026 | 286,55 | 287,85 | 275,60 | 276,35 | -3,41% | - |
| 09.03.2026 | 289,70 | 294,40 | 284,75 | 286,10 | -2,50% | - |
| 06.03.2026 | 292,35 | 294,20 | 289,00 | 293,45 | 0,46% | - |
| 05.03.2026 | 292,75 | 294,65 | 290,70 | 292,10 | -0,36% | - |
| 04.03.2026 | 290,70 | 296,30 | 290,30 | 293,15 | 0,64% | - |
| 03.03.2026 | 287,00 | 294,20 | 285,90 | 291,30 | 0,80% | - |
| 02.03.2026 | 282,00 | 291,15 | 281,75 | 289,00 | 1,76% | - |
| 27.02.2026 | 278,35 | 285,90 | 278,35 | 284,00 | 1,72% | - |
| 26.02.2026 | 274,05 | 281,30 | 274,00 | 279,20 | 1,53% | - |
| 25.02.2026 | 270,50 | 275,30 | 269,80 | 275,00 | 1,40% | - |
| 24.02.2026 | 268,10 | 272,70 | 266,00 | 271,20 | 1,38% | - |
| 23.02.2026 | 273,30 | 276,70 | 267,15 | 267,50 | -3,06% | - |
| 20.02.2026 | 276,25 | 277,70 | 273,50 | 275,95 | 0,15% | - |
| 19.02.2026 | 274,00 | 275,75 | 272,80 | 275,55 | 0,51% | - |
| 18.02.2026 | 275,40 | 276,55 | 271,70 | 274,15 | -0,33% | - |
| 17.02.2026 | 271,20 | 277,20 | 270,90 | 275,05 | 1,21% | - |
| 16.02.2026 | 271,50 | 272,35 | 271,50 | 271,75 | 0,31% | - |
| 13.02.2026 | 265,90 | 271,55 | 263,90 | 270,90 | 2,30% | - |
| 12.02.2026 | 261,95 | 270,50 | 256,70 | 264,80 | 1,42% | - |
| 11.02.2026 | 267,40 | 269,40 | 259,05 | 261,10 | -2,34% | - |
| 10.02.2026 | 261,20 | 270,10 | 260,30 | 267,35 | 2,67% | - |
| 09.02.2026 | 289,00 | 289,10 | 259,50 | 260,40 | -10,05% | - |
| 06.02.2026 | 292,80 | 294,50 | 288,20 | 289,50 | -0,65% | - |
| 05.02.2026 | 296,85 | 299,60 | 291,40 | 291,40 | -1,80% | - |
| 04.02.2026 | 293,85 | 301,65 | 293,30 | 296,75 | 1,21% | - |
| 03.02.2026 | 296,25 | 298,40 | 290,65 | 293,20 | -1,11% | - |
| 02.02.2026 | 291,70 | 302,70 | 291,40 | 296,50 | 0,47% | - |
| 30.01.2026 | 285,60 | 296,45 | 278,65 | 295,10 | 3,47% | - |
| 29.01.2026 | 277,75 | 286,90 | 277,55 | 285,20 | 2,35% | - |
| 28.01.2026 | 275,85 | 280,85 | 274,65 | 278,65 | 1,36% | - |
| 27.01.2026 | 285,00 | 285,55 | 272,70 | 274,90 | -3,71% | - |
| 26.01.2026 | 285,30 | 288,00 | 283,40 | 285,50 | -0,10% | 2.943,00 |
| 23.01.2026 | 286,20 | 287,55 | 284,55 | 285,80 | 0,00% | - |
| 22.01.2026 | 284,95 | 286,45 | 282,45 | 285,80 | 0,46% | - |
| 21.01.2026 | 289,80 | 291,50 | 282,70 | 284,50 | -1,79% | - |
| 20.01.2026 | 291,30 | 293,10 | 288,60 | 289,70 | -1,11% | - |
| 19.01.2026 | 293,40 | 294,50 | 292,70 | 292,95 | -1,16% | - |
| 16.01.2026 | 297,50 | 297,55 | 293,40 | 296,40 | -0,22% | - |
| 15.01.2026 | 297,10 | 299,85 | 295,40 | 297,05 | -0,05% | - |
| 14.01.2026 | 295,15 | 298,30 | 294,70 | 297,20 | 0,44% | - |
| 13.01.2026 | 300,35 | 302,95 | 294,80 | 295,90 | -1,51% | - |
| 12.01.2026 | 299,35 | 303,20 | 298,30 | 300,45 | -0,22% | - |
| 09.01.2026 | 302,20 | 303,80 | 301,00 | 301,10 | -0,23% | - |
| 08.01.2026 | 298,65 | 304,70 | 298,35 | 301,80 | 0,60% | - |
| 07.01.2026 | 299,10 | 302,15 | 293,60 | 300,00 | 0,27% | - |
| 06.01.2026 | 299,35 | 302,00 | 298,10 | 299,20 | 0,00% | - |
| 05.01.2026 | 295,00 | 300,30 | 291,45 | 299,20 | 1,94% | - |
| 02.01.2026 | 300,45 | 301,65 | 292,50 | 293,50 | -2,43% | - |
| 30.12.2025 | 303,25 | 303,80 | 300,80 | 300,80 | -0,20% | - |
| 29.12.2025 | 303,45 | 304,05 | 301,40 | 301,40 | -0,10% | - |
| 23.12.2025 | 302,20 | 302,90 | 300,70 | 301,70 | 0,53% | - |
| 22.12.2025 | 299,50 | 303,45 | 295,95 | 300,10 | -0,12% | 8,00 |
| 19.12.2025 | 301,50 | 302,45 | 298,95 | 300,45 | -0,43% | - |
| 18.12.2025 | 300,25 | 302,15 | 296,85 | 301,75 | 0,55% | - |
| 17.12.2025 | 300,95 | 301,55 | 298,15 | 300,10 | 0,02% | - |
| 16.12.2025 | 301,05 | 301,55 | 297,90 | 300,05 | -0,10% | - |