299,450€
1,30%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 295,75 | 300,00 | 293,30 | 299,95 | 1,47% | - |
| 06.11.2025 | 295,60 | 295,60 | 295,60 | 295,60 | -0,91% | - |
| 05.11.2025 | 298,30 | 298,30 | 298,30 | 298,30 | 1,64% | - |
| 04.11.2025 | 293,50 | 293,50 | 293,50 | 293,50 | -0,24% | - |
| 03.11.2025 | 294,20 | 294,20 | 294,20 | 294,20 | 2,98% | - |
| 31.10.2025 | 284,50 | 285,70 | 284,50 | 285,70 | 1,96% | 50,00 |
| 30.10.2025 | 280,20 | 280,20 | 280,20 | 280,20 | -1,06% | - |
| 29.10.2025 | 283,20 | 283,20 | 283,20 | 283,20 | -2,45% | - |
| 28.10.2025 | 288,30 | 290,30 | 288,30 | 290,30 | 0,31% | 62,00 |
| 27.10.2025 | 289,40 | 289,40 | 289,40 | 289,40 | -1,16% | - |
| 24.10.2025 | 292,80 | 292,80 | 292,80 | 292,80 | -0,51% | - |
| 23.10.2025 | 294,30 | 294,30 | 294,30 | 294,30 | -0,03% | - |
| 22.10.2025 | 294,40 | 294,40 | 294,40 | 294,40 | -0,14% | - |
| 21.10.2025 | 294,80 | 294,80 | 294,80 | 294,80 | -0,27% | - |
| 20.10.2025 | 295,60 | 295,60 | 295,60 | 295,60 | 1,51% | - |
| 17.10.2025 | 291,20 | 291,20 | 291,20 | 291,20 | -4,18% | - |
| 16.10.2025 | 303,90 | 303,90 | 303,90 | 303,90 | -1,59% | - |
| 15.10.2025 | 308,80 | 308,80 | 308,80 | 308,80 | 1,61% | - |
| 14.10.2025 | 303,70 | 303,90 | 303,70 | 303,90 | -1,75% | 5,00 |
| 13.10.2025 | 309,30 | 309,30 | 309,30 | 309,30 | -0,29% | - |
| 10.10.2025 | 310,20 | 310,20 | 310,20 | 310,20 | -0,83% | - |
| 09.10.2025 | 312,80 | 312,80 | 312,80 | 312,80 | -0,54% | - |
| 08.10.2025 | 314,50 | 314,50 | 314,50 | 314,50 | 1,03% | - |
| 07.10.2025 | 311,30 | 311,30 | 311,30 | 311,30 | 0,74% | - |
| 06.10.2025 | 309,00 | 309,00 | 309,00 | 309,00 | 0,85% | - |
| 03.10.2025 | 306,40 | 306,40 | 306,40 | 306,40 | 0,33% | - |
| 02.10.2025 | 305,40 | 305,40 | 305,40 | 305,40 | 1,26% | - |
| 01.10.2025 | 301,60 | 301,60 | 301,60 | 301,60 | 0,27% | - |
| 30.09.2025 | 300,80 | 300,80 | 300,80 | 300,80 | -0,50% | - |
| 29.09.2025 | 302,30 | 302,30 | 302,30 | 302,30 | 0,83% | - |
| 26.09.2025 | 299,80 | 299,80 | 299,80 | 299,80 | -0,03% | - |
| 25.09.2025 | 299,90 | 299,90 | 299,90 | 299,90 | 0,74% | - |
| 24.09.2025 | 297,70 | 297,70 | 297,70 | 297,70 | -0,47% | - |
| 23.09.2025 | 298,40 | 299,10 | 298,40 | 299,10 | 0,47% | 6,00 |
| 22.09.2025 | 297,70 | 297,70 | 297,70 | 297,70 | -1,10% | - |
| 19.09.2025 | 298,30 | 301,00 | 298,30 | 301,00 | -0,53% | 15,00 |
| 18.09.2025 | 302,60 | 302,60 | 302,60 | 302,60 | 1,07% | - |
| 17.09.2025 | 299,40 | 299,40 | 299,40 | 299,40 | -2,03% | - |
| 16.09.2025 | 307,40 | 307,40 | 305,60 | 305,60 | -3,20% | 14,00 |
| 15.09.2025 | 315,70 | 315,70 | 315,70 | 315,70 | -0,03% | - |
| 12.09.2025 | 315,80 | 315,80 | 315,80 | 315,80 | 1,94% | - |
| 11.09.2025 | 309,80 | 309,80 | 309,80 | 309,80 | -0,55% | - |
| 10.09.2025 | 311,50 | 311,50 | 311,50 | 311,50 | -1,42% | - |
| 09.09.2025 | 312,70 | 316,00 | 312,70 | 316,00 | -0,57% | 3,00 |
| 08.09.2025 | 314,60 | 317,80 | 314,60 | 317,80 | -0,19% | 11,00 |
| 05.09.2025 | 318,40 | 318,40 | 318,40 | 318,40 | -0,31% | - |
| 04.09.2025 | 319,40 | 319,40 | 319,40 | 319,40 | 0,35% | - |
| 03.09.2025 | 318,30 | 318,30 | 318,30 | 318,30 | 1,86% | - |
| 02.09.2025 | 312,50 | 312,50 | 312,50 | 312,50 | 0,16% | - |
| 01.09.2025 | 312,00 | 312,00 | 312,00 | 312,00 | -0,16% | - |
| 29.08.2025 | 312,50 | 312,50 | 312,50 | 312,50 | -0,79% | - |
| 28.08.2025 | 315,00 | 315,00 | 315,00 | 315,00 | -0,32% | - |
| 27.08.2025 | 316,00 | 316,00 | 316,00 | 316,00 | -0,35% | - |
| 26.08.2025 | 317,10 | 317,10 | 317,10 | 317,10 | -0,53% | - |
| 25.08.2025 | 318,80 | 318,80 | 318,80 | 318,80 | -1,15% | - |
| 22.08.2025 | 322,50 | 322,50 | 322,50 | 322,50 | 0,91% | - |
| 21.08.2025 | 319,60 | 319,60 | 319,60 | 319,60 | 0,19% | - |
| 20.08.2025 | 319,00 | 319,00 | 319,00 | 319,00 | 2,21% | - |
| 19.08.2025 | 312,10 | 312,10 | 312,10 | 312,10 | -0,06% | - |
| 18.08.2025 | 312,30 | 312,30 | 312,30 | 312,30 | -0,41% | - |
| 15.08.2025 | 313,60 | 313,60 | 313,60 | 313,60 | -0,63% | - |
| 14.08.2025 | 315,60 | 315,60 | 315,60 | 315,60 | 1,61% | - |
| 13.08.2025 | 310,60 | 310,60 | 310,60 | 310,60 | -1,58% | - |
| 12.08.2025 | 315,60 | 315,60 | 315,60 | 315,60 | 1,02% | - |
| 11.08.2025 | 312,40 | 312,40 | 312,40 | 312,40 | 0,06% | - |
| 08.08.2025 | 312,20 | 312,20 | 312,20 | 312,20 | 0,71% | - |
| 07.08.2025 | 310,00 | 310,00 | 310,00 | 310,00 | -0,26% | - |
| 06.08.2025 | 310,80 | 310,80 | 310,80 | 310,80 | 0,06% | - |
| 05.08.2025 | 310,60 | 310,60 | 310,60 | 310,60 | 2,17% | - |
| 04.08.2025 | 304,00 | 304,00 | 304,00 | 304,00 | -1,65% | - |
| 01.08.2025 | 309,10 | 309,10 | 309,10 | 309,10 | -0,03% | - |
| 31.07.2025 | 309,20 | 309,20 | 309,20 | 309,20 | -0,58% | - |
| 30.07.2025 | 311,00 | 311,00 | 311,00 | 311,00 | -1,92% | - |
| 29.07.2025 | 317,10 | 317,10 | 317,10 | 317,10 | 0,32% | - |
| 28.07.2025 | 316,10 | 316,10 | 316,10 | 316,10 | 0,86% | - |
| 25.07.2025 | 302,00 | 313,40 | 302,00 | 313,40 | 3,74% | 100,00 |
| 24.07.2025 | 302,10 | 302,10 | 302,10 | 302,10 | 0,53% | - |
| 23.07.2025 | 300,50 | 300,50 | 300,50 | 300,50 | 0,57% | - |
| 22.07.2025 | 298,80 | 298,80 | 298,80 | 298,80 | -1,94% | - |
| 21.07.2025 | 304,70 | 304,70 | 304,70 | 304,70 | 0,23% | - |
| 18.07.2025 | 304,00 | 304,00 | 304,00 | 304,00 | 0,10% | - |
| 17.07.2025 | 303,70 | 303,70 | 303,70 | 303,70 | 0,60% | - |
| 16.07.2025 | 301,90 | 301,90 | 301,90 | 301,90 | -1,44% | - |
| 15.07.2025 | 306,30 | 306,30 | 306,30 | 306,30 | 1,09% | - |
| 14.07.2025 | 303,00 | 303,00 | 303,00 | 303,00 | -1,05% | - |
| 11.07.2025 | 306,20 | 306,20 | 306,20 | 306,20 | 1,22% | - |
| 10.07.2025 | 302,50 | 302,50 | 302,50 | 302,50 | 0,40% | - |
| 09.07.2025 | 301,30 | 301,30 | 301,30 | 301,30 | 0,53% | - |
| 08.07.2025 | 299,70 | 299,70 | 299,70 | 299,70 | -0,53% | - |
| 07.07.2025 | 301,30 | 301,30 | 301,30 | 301,30 | 0,40% | 3,00 |
| 04.07.2025 | 300,10 | 300,10 | 300,10 | 300,10 | 1,15% | - |
| 03.07.2025 | 296,70 | 296,70 | 296,70 | 296,70 | -1,56% | - |
| 02.07.2025 | 301,40 | 301,40 | 301,40 | 301,40 | 0,03% | - |
| 01.07.2025 | 301,30 | 301,30 | 301,30 | 301,30 | 0,43% | - |
| 30.06.2025 | 300,00 | 300,00 | 300,00 | 300,00 | -0,37% | - |
| 27.06.2025 | 301,10 | 301,10 | 301,10 | 301,10 | -0,30% | - |
| 26.06.2025 | 302,00 | 302,00 | 302,00 | 302,00 | -2,27% | - |
| 25.06.2025 | 309,00 | 309,00 | 309,00 | 309,00 | -0,99% | - |
| 24.06.2025 | 309,40 | 312,10 | 309,40 | 312,10 | 1,83% | 40,00 |
| 23.06.2025 | 306,50 | 306,50 | 306,50 | 306,50 | 1,19% | - |