329,150€
2,84%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 341,55 | 342,55 | 330,30 | 331,75 | 3,66% | - |
| 09.04.2025 | 321,00 | 328,50 | 317,15 | 320,05 | -5,94% | - |
| 08.04.2025 | 337,50 | 344,70 | 331,90 | 340,25 | 3,12% | - |
| 07.04.2025 | 326,00 | 351,20 | 324,30 | 329,95 | -5,94% | - |
| 04.04.2025 | 354,95 | 359,60 | 350,20 | 350,80 | -2,19% | - |
| 03.04.2025 | 351,65 | 361,45 | 347,90 | 358,65 | -1,42% | - |
| 02.04.2025 | 369,30 | 369,70 | 360,70 | 363,80 | -1,54% | - |
| 01.04.2025 | 368,90 | 370,55 | 366,55 | 369,50 | 0,19% | - |
| 31.03.2025 | 363,40 | 370,20 | 362,65 | 368,80 | 0,89% | - |
| 28.03.2025 | 368,95 | 375,95 | 364,35 | 365,55 | -0,99% | - |
| 27.03.2025 | 368,30 | 370,10 | 366,65 | 369,20 | 0,72% | - |
| 26.03.2025 | 366,70 | 370,15 | 365,70 | 366,55 | 0,22% | - |
| 25.03.2025 | 363,70 | 368,55 | 358,00 | 365,75 | 0,15% | - |
| 24.03.2025 | 362,35 | 368,60 | 353,45 | 365,20 | 0,94% | - |
| 21.03.2025 | 361,70 | 370,65 | 359,15 | 361,80 | -0,41% | - |
| 20.03.2025 | 359,55 | 363,55 | 356,05 | 363,30 | 1,32% | - |
| 19.03.2025 | 357,80 | 359,35 | 355,95 | 358,55 | 0,53% | - |
| 18.03.2025 | 356,90 | 359,55 | 355,45 | 356,65 | 0,04% | - |
| 17.03.2025 | 365,40 | 365,40 | 354,55 | 356,50 | -2,11% | - |
| 14.03.2025 | 364,50 | 368,10 | 360,75 | 364,20 | -0,01% | - |
| 13.03.2025 | 365,40 | 371,00 | 363,75 | 364,25 | -0,04% | - |
| 12.03.2025 | 367,65 | 371,15 | 360,30 | 364,40 | -0,27% | - |
| 11.03.2025 | 367,20 | 367,30 | 362,35 | 365,40 | -1,55% | - |
| 10.03.2025 | 370,95 | 376,70 | 366,60 | 371,15 | 1,06% | - |
| 07.03.2025 | 371,25 | 373,60 | 366,05 | 367,25 | -1,44% | - |
| 06.03.2025 | 373,00 | 373,40 | 368,50 | 372,60 | -0,51% | - |
| 05.03.2025 | 380,90 | 381,40 | 367,85 | 374,50 | -2,92% | - |
| 04.03.2025 | 389,90 | 390,75 | 384,90 | 385,75 | 23,44% | - |
| 13.09.2024 | 312,50 | 312,50 | 312,50 | 312,50 | -0,67% | - |
| 09.09.2024 | 314,60 | 314,60 | 314,60 | 314,60 | 0,58% | - |
| 05.09.2024 | 312,80 | 312,80 | 312,80 | 312,80 | 1,66% | - |
| 03.09.2024 | 307,70 | 307,70 | 307,70 | 307,70 | -0,29% | - |
| 02.09.2024 | 308,60 | 308,60 | 308,60 | 308,60 | 0,00% | - |
| 30.08.2024 | 308,60 | 308,60 | 308,60 | 308,60 | 0,85% | - |
| 29.08.2024 | 306,00 | 306,00 | 306,00 | 306,00 | 1,66% | - |
| 27.08.2024 | 301,00 | 301,00 | 301,00 | 301,00 | 0,37% | - |
| 26.08.2024 | 299,90 | 299,90 | 299,90 | 299,90 | -0,66% | - |
| 22.08.2024 | 301,90 | 301,90 | 301,90 | 301,90 | 0,13% | - |
| 21.08.2024 | 301,50 | 301,50 | 301,50 | 301,50 | 0,70% | - |
| 19.08.2024 | 299,40 | 299,40 | 299,40 | 299,40 | -0,30% | - |
| 16.08.2024 | 300,30 | 300,30 | 300,30 | 300,30 | 0,17% | - |
| 15.08.2024 | 299,80 | 299,80 | 299,80 | 299,80 | 1,18% | - |
| 14.08.2024 | 296,30 | 296,30 | 296,30 | 296,30 | -1,17% | - |
| 13.08.2024 | 299,80 | 299,80 | 299,80 | 299,80 | -0,13% | - |
| 12.08.2024 | 300,20 | 300,20 | 300,20 | 300,20 | 0,67% | - |
| 09.08.2024 | 298,20 | 298,20 | 298,20 | 298,20 | 0,44% | - |
| 07.08.2024 | 296,90 | 296,90 | 296,90 | 296,90 | -0,10% | - |
| 06.08.2024 | 297,20 | 297,20 | 297,20 | 297,20 | 0,68% | - |
| 05.08.2024 | 295,20 | 295,20 | 295,20 | 295,20 | -1,53% | - |
| 02.08.2024 | 299,80 | 299,80 | 299,80 | 299,80 | -0,73% | - |
| 01.08.2024 | 302,00 | 302,00 | 302,00 | 302,00 | -0,49% | - |
| 31.07.2024 | 303,50 | 303,50 | 303,50 | 303,50 | 2,92% | - |
| 30.07.2024 | 294,90 | 294,90 | 294,90 | 294,90 | -0,67% | - |
| 29.07.2024 | 296,90 | 296,90 | 296,90 | 296,90 | 9,23% | - |
| 26.07.2024 | 271,80 | 271,80 | 271,80 | 271,80 | -0,26% | - |
| 25.07.2024 | 272,50 | 272,50 | 272,50 | 272,50 | -0,33% | - |
| 23.07.2024 | 273,40 | 273,40 | 273,40 | 273,40 | 0,96% | - |
| 22.07.2024 | 270,80 | 270,80 | 270,80 | 270,80 | -0,88% | - |
| 19.07.2024 | 273,20 | 273,20 | 273,20 | 273,20 | 0,04% | - |
| 18.07.2024 | 273,10 | 273,10 | 273,10 | 273,10 | 0,81% | - |
| 17.07.2024 | 270,90 | 270,90 | 270,90 | 270,90 | -0,07% | - |
| 16.07.2024 | 271,10 | 271,10 | 271,10 | 271,10 | -0,66% | - |
| 15.07.2024 | 272,90 | 272,90 | 272,90 | 272,90 | 0,44% | - |
| 12.07.2024 | 271,70 | 271,70 | 271,70 | 271,70 | 0,48% | - |
| 11.07.2024 | 270,40 | 270,40 | 270,40 | 270,40 | 0,33% | - |
| 10.07.2024 | 269,50 | 269,50 | 269,50 | 269,50 | -1,71% | - |
| 09.07.2024 | 274,20 | 274,20 | 274,20 | 274,20 | 0,96% | - |
| 08.07.2024 | 271,60 | 271,60 | 271,60 | 271,60 | 0,00% | - |
| 05.07.2024 | 271,60 | 271,60 | 271,60 | 271,60 | -0,59% | - |
| 03.07.2024 | 273,20 | 273,20 | 273,20 | 273,20 | 0,66% | - |
| 02.07.2024 | 271,40 | 271,40 | 271,40 | 271,40 | -0,07% | - |
| 01.07.2024 | 271,60 | 271,60 | 271,60 | 271,60 | -0,18% | - |
| 28.06.2024 | 272,10 | 272,10 | 272,10 | 272,10 | -1,70% | - |
| 25.06.2024 | 276,80 | 276,80 | 276,80 | 276,80 | 0,04% | - |
| 24.06.2024 | 276,70 | 276,70 | 276,70 | 276,70 | 0,36% | - |
| 21.06.2024 | 275,70 | 275,70 | 275,70 | 275,70 | -0,18% | - |
| 20.06.2024 | 276,20 | 276,20 | 276,20 | 276,20 | 0,80% | - |
| 17.06.2024 | 274,00 | 274,00 | 274,00 | 274,00 | 0,22% | - |
| 14.06.2024 | 273,40 | 273,40 | 273,40 | 273,40 | 1,03% | - |
| 13.06.2024 | 270,60 | 270,60 | 270,60 | 270,60 | 3,68% | - |
| 07.06.2024 | 261,00 | 261,00 | 261,00 | 261,00 | 0,27% | - |
| 05.06.2024 | 260,30 | 260,30 | 260,30 | 260,30 | 2,32% | - |
| 31.05.2024 | 254,40 | 254,40 | 254,40 | 254,40 | 1,15% | - |
| 30.05.2024 | 251,50 | 251,50 | 251,50 | 251,50 | -1,41% | - |
| 29.05.2024 | 255,10 | 255,10 | 255,10 | 255,10 | -0,74% | - |
| 28.05.2024 | 257,00 | 257,00 | 257,00 | 257,00 | 0,08% | - |
| 24.05.2024 | 256,80 | 256,80 | 256,80 | 256,80 | -1,65% | - |
| 23.05.2024 | 261,10 | 261,10 | 261,10 | 261,10 | -1,66% | - |
| 22.05.2024 | 265,50 | 265,50 | 265,50 | 265,50 | -0,82% | - |
| 21.05.2024 | 267,70 | 267,70 | 267,70 | 267,70 | -0,34% | - |
| 17.05.2024 | 268,60 | 268,60 | 268,60 | 268,60 | 2,05% | - |
| 16.05.2024 | 263,20 | 263,20 | 263,20 | 263,20 | -0,90% | - |
| 15.05.2024 | 265,60 | 265,60 | 265,60 | 265,60 | -0,75% | - |
| 14.05.2024 | 267,60 | 267,60 | 267,60 | 267,60 | -1,55% | - |
| 13.05.2024 | 271,80 | 271,80 | 271,80 | 271,80 | 1,72% | - |
| 10.05.2024 | 267,20 | 267,20 | 267,20 | 267,20 | 1,33% | - |
| 09.05.2024 | 263,70 | 263,70 | 263,70 | 263,70 | -1,49% | - |
| 08.05.2024 | 267,70 | 267,70 | 267,70 | 267,70 | 0,90% | - |
| 07.05.2024 | 265,30 | 265,30 | 265,30 | 265,30 | 2,00% | - |
| 06.05.2024 | 260,10 | 260,10 | 260,10 | 260,10 | -0,65% | - |