325,700€
0,18%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 325,00 | 329,00 | 325,00 | 329,00 | 1,20% | 125,00 |
| 05.06.2025 | 325,10 | 325,10 | 325,10 | 325,10 | -0,88% | - |
| 04.06.2025 | 328,00 | 328,00 | 328,00 | 328,00 | 0,09% | - |
| 03.06.2025 | 327,70 | 327,70 | 327,70 | 327,70 | 0,71% | - |
| 02.06.2025 | 325,40 | 325,40 | 325,40 | 325,40 | 1,15% | - |
| 30.05.2025 | 321,70 | 321,70 | 321,70 | 321,70 | 0,75% | - |
| 29.05.2025 | 319,30 | 319,30 | 319,30 | 319,30 | -0,56% | - |
| 28.05.2025 | 321,10 | 321,10 | 321,10 | 321,10 | 1,17% | - |
| 27.05.2025 | 313,30 | 317,40 | 313,30 | 317,40 | 1,73% | 5,00 |
| 26.05.2025 | 312,00 | 312,00 | 312,00 | 312,00 | -0,06% | - |
| 23.05.2025 | 312,20 | 312,20 | 312,20 | 312,20 | -0,70% | - |
| 22.05.2025 | 314,40 | 314,40 | 314,40 | 314,40 | -1,29% | - |
| 21.05.2025 | 318,50 | 318,50 | 318,50 | 318,50 | -1,30% | - |
| 20.05.2025 | 322,70 | 322,70 | 322,70 | 322,70 | 0,69% | - |
| 19.05.2025 | 321,40 | 321,40 | 320,50 | 320,50 | 0,60% | 35,00 |
| 16.05.2025 | 318,60 | 318,60 | 318,60 | 318,60 | 1,79% | - |
| 15.05.2025 | 313,00 | 313,00 | 313,00 | 313,00 | -1,04% | - |
| 14.05.2025 | 316,30 | 316,30 | 316,30 | 316,30 | -1,95% | - |
| 13.05.2025 | 316,60 | 322,60 | 316,60 | 322,60 | 2,02% | 10,00 |
| 12.05.2025 | 316,20 | 316,20 | 316,20 | 316,20 | -0,09% | - |
| 09.05.2025 | 316,50 | 316,50 | 316,50 | 316,50 | -0,22% | - |
| 08.05.2025 | 317,20 | 317,20 | 317,20 | 317,20 | 1,18% | - |
| 07.05.2025 | 313,50 | 313,50 | 313,50 | 313,50 | 0,32% | - |
| 06.05.2025 | 312,50 | 312,50 | 312,50 | 312,50 | -0,06% | - |
| 05.05.2025 | 312,70 | 312,70 | 312,70 | 312,70 | 1,13% | - |
| 02.05.2025 | 309,20 | 309,20 | 309,20 | 309,20 | 1,08% | - |
| 30.04.2025 | 305,90 | 305,90 | 305,90 | 305,90 | 1,93% | - |
| 29.04.2025 | 300,10 | 300,10 | 300,10 | 300,10 | 2,11% | - |
| 28.04.2025 | 293,90 | 293,90 | 293,90 | 293,90 | -2,03% | - |
| 25.04.2025 | 320,30 | 320,30 | 300,00 | 300,00 | -7,29% | 30,00 |
| 24.04.2025 | 323,60 | 323,60 | 323,60 | 323,60 | -0,40% | - |
| 23.04.2025 | 324,90 | 324,90 | 324,90 | 324,90 | 5,52% | - |
| 22.04.2025 | 307,00 | 307,90 | 307,00 | 307,90 | -5,78% | 9,00 |
| 17.04.2025 | 327,20 | 327,20 | 326,80 | 326,80 | -2,21% | 100,00 |
| 16.04.2025 | 334,20 | 334,20 | 334,20 | 334,20 | -0,77% | 20,00 |
| 15.04.2025 | 336,80 | 336,80 | 336,80 | 336,80 | 2,50% | - |
| 14.04.2025 | 328,60 | 328,60 | 328,60 | 328,60 | -0,39% | - |
| 11.04.2025 | 330,00 | 330,00 | 329,90 | 329,90 | -1,79% | 40,00 |
| 10.04.2025 | 341,00 | 341,90 | 335,90 | 335,90 | 5,07% | 38,00 |
| 09.04.2025 | 319,70 | 319,70 | 319,70 | 319,70 | -4,42% | - |
| 08.04.2025 | 334,50 | 334,50 | 334,50 | 334,50 | 2,73% | - |
| 07.04.2025 | 325,60 | 325,60 | 325,60 | 325,60 | -6,17% | - |
| 04.04.2025 | 353,70 | 353,70 | 347,00 | 347,00 | -1,87% | 25,00 |
| 03.04.2025 | 353,60 | 353,60 | 353,60 | 353,60 | -3,94% | - |
| 02.04.2025 | 368,10 | 368,10 | 368,10 | 368,10 | 0,11% | - |
| 01.04.2025 | 367,70 | 367,70 | 367,70 | 367,70 | 1,52% | - |
| 31.03.2025 | 362,20 | 362,20 | 362,20 | 362,20 | -1,95% | - |
| 28.03.2025 | 369,40 | 369,40 | 369,40 | 369,40 | 0,63% | - |
| 27.03.2025 | 367,10 | 367,10 | 367,10 | 367,10 | -0,35% | - |
| 26.03.2025 | 366,60 | 368,40 | 366,60 | 368,40 | 1,40% | 16,00 |
| 25.03.2025 | 363,30 | 363,30 | 363,30 | 363,30 | 1,00% | - |
| 24.03.2025 | 359,70 | 359,70 | 359,70 | 359,70 | -0,66% | - |
| 21.03.2025 | 362,10 | 362,10 | 362,10 | 362,10 | 1,23% | - |
| 20.03.2025 | 357,70 | 357,70 | 357,70 | 357,70 | 0,36% | - |
| 19.03.2025 | 356,40 | 356,40 | 356,40 | 356,40 | -0,22% | - |
| 18.03.2025 | 357,20 | 357,20 | 357,20 | 357,20 | -2,19% | - |
| 17.03.2025 | 365,20 | 365,20 | 365,20 | 365,20 | 0,61% | - |
| 14.03.2025 | 362,90 | 363,00 | 362,90 | 363,00 | -0,66% | 18,00 |
| 13.03.2025 | 365,40 | 365,40 | 365,40 | 365,40 | -0,27% | - |
| 12.03.2025 | 366,40 | 366,40 | 366,40 | 366,40 | -0,97% | - |
| 10.03.2025 | 370,00 | 370,00 | 370,00 | 370,00 | 0,19% | - |
| 07.03.2025 | 369,30 | 369,30 | 369,30 | 369,30 | -0,81% | - |
| 06.03.2025 | 372,30 | 372,30 | 372,30 | 372,30 | -1,74% | - |
| 05.03.2025 | 378,90 | 378,90 | 378,90 | 378,90 | -2,45% | - |
| 04.03.2025 | 388,40 | 388,40 | 388,40 | 388,40 | -0,79% | - |
| 03.03.2025 | 391,50 | 391,50 | 391,50 | 391,50 | 1,14% | - |
| 28.02.2025 | 387,10 | 387,10 | 387,10 | 387,10 | 2,06% | - |
| 27.02.2025 | 379,30 | 379,30 | 379,30 | 379,30 | 0,58% | - |
| 26.02.2025 | 377,10 | 377,10 | 377,10 | 377,10 | 1,26% | - |
| 25.02.2025 | 372,40 | 372,40 | 372,40 | 372,40 | 0,95% | - |
| 24.02.2025 | 368,90 | 368,90 | 368,90 | 368,90 | -1,05% | - |
| 21.02.2025 | 372,80 | 372,80 | 372,80 | 372,80 | -1,11% | - |
| 20.02.2025 | 377,00 | 377,00 | 377,00 | 377,00 | 1,29% | - |
| 19.02.2025 | 372,20 | 372,20 | 372,20 | 372,20 | 1,09% | - |
| 18.02.2025 | 368,20 | 368,20 | 368,20 | 368,20 | 0,11% | - |
| 17.02.2025 | 367,10 | 367,80 | 367,10 | 367,80 | -0,94% | 9,00 |
| 14.02.2025 | 371,30 | 371,30 | 371,30 | 371,30 | 0,71% | - |
| 13.02.2025 | 368,70 | 368,70 | 368,70 | 368,70 | -0,14% | - |
| 12.02.2025 | 369,20 | 369,20 | 369,20 | 369,20 | -0,91% | - |
| 11.02.2025 | 372,60 | 372,60 | 372,60 | 372,60 | -0,05% | - |
| 10.02.2025 | 372,80 | 372,80 | 372,80 | 372,80 | 1,06% | - |
| 07.02.2025 | 368,90 | 368,90 | 368,90 | 368,90 | 0,71% | - |
| 06.02.2025 | 366,30 | 366,30 | 366,30 | 366,30 | 1,24% | - |
| 05.02.2025 | 361,80 | 361,80 | 361,80 | 361,80 | -0,03% | - |
| 04.02.2025 | 361,90 | 361,90 | 361,90 | 361,90 | 1,60% | - |
| 03.02.2025 | 356,20 | 356,20 | 356,20 | 356,20 | -1,47% | - |
| 31.01.2025 | 356,20 | 361,50 | 356,20 | 361,50 | 3,17% | 4,00 |
| 30.01.2025 | 350,40 | 350,40 | 350,40 | 350,40 | -1,04% | - |
| 29.01.2025 | 354,10 | 354,10 | 354,10 | 354,10 | -1,45% | - |
| 28.01.2025 | 359,30 | 359,30 | 359,30 | 359,30 | 2,60% | - |
| 27.01.2025 | 350,20 | 350,20 | 350,20 | 350,20 | 0,89% | - |
| 24.01.2025 | 347,10 | 347,10 | 347,10 | 347,10 | -1,34% | - |
| 23.01.2025 | 351,40 | 351,80 | 351,40 | 351,80 | -0,06% | 4,00 |
| 22.01.2025 | 352,00 | 352,00 | 352,00 | 352,00 | 0,09% | - |
| 21.01.2025 | 351,70 | 351,70 | 351,70 | 351,70 | -0,51% | - |
| 20.01.2025 | 353,50 | 353,50 | 353,50 | 353,50 | -0,76% | - |
| 17.01.2025 | 356,20 | 356,20 | 356,20 | 356,20 | 0,99% | - |
| 16.01.2025 | 349,40 | 352,70 | 349,40 | 352,70 | 0,60% | 11,00 |
| 15.01.2025 | 350,60 | 350,60 | 350,60 | 350,60 | 0,95% | - |
| 14.01.2025 | 344,20 | 347,30 | 344,20 | 347,30 | 2,03% | 14,00 |