359,146$
1,53%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 354,65 | 363,09 | 353,14 | 358,47 | 1,33% | 2.109.425,00 |
| 19.12.2024 | 353,86 | 356,34 | 352,98 | 353,75 | 0,33% | 811.387,00 |
| 18.12.2024 | 358,66 | 359,39 | 352,36 | 352,58 | -1,76% | 959.820,00 |
| 17.12.2024 | 359,97 | 360,46 | 356,15 | 358,88 | -0,79% | 1.072.617,00 |
| 16.12.2024 | 361,25 | 364,64 | 360,18 | 361,75 | 0,16% | 783.922,00 |
| 13.12.2024 | 362,00 | 362,66 | 358,30 | 361,19 | -0,42% | 1.083.030,00 |
| 12.12.2024 | 365,00 | 365,67 | 362,35 | 362,72 | 0,02% | 967.848,00 |
| 11.12.2024 | 361,05 | 363,05 | 358,96 | 362,63 | 0,37% | 870.131,00 |
| 10.12.2024 | 367,16 | 367,16 | 358,06 | 361,29 | -1,80% | 1.113.809,00 |
| 09.12.2024 | 375,69 | 376,46 | 366,98 | 367,90 | -2,67% | 2.650.536,00 |
| 06.12.2024 | 378,72 | 381,82 | 377,25 | 378,00 | -0,46% | 967.142,00 |
| 05.12.2024 | 382,54 | 382,54 | 378,48 | 379,73 | -0,59% | 851.260,00 |
| 04.12.2024 | 382,76 | 386,19 | 381,52 | 382,00 | -0,92% | 1.190.532,00 |
| 03.12.2024 | 388,35 | 389,93 | 383,48 | 385,56 | -0,55% | 2.140.807,00 |
| 02.12.2024 | 392,30 | 392,30 | 385,86 | 387,71 | -0,98% | 856.821,00 |
| 29.11.2024 | 394,21 | 394,59 | 390,66 | 391,54 | -0,45% | 463.005,00 |
| 27.11.2024 | 390,67 | 395,33 | 389,10 | 393,31 | 0,78% | 620.308,00 |
| 26.11.2024 | 390,92 | 392,26 | 383,37 | 390,25 | 0,14% | 974.550,00 |
| 25.11.2024 | 386,61 | 390,73 | 386,14 | 389,72 | 0,91% | 1.910.050,00 |
| 22.11.2024 | 383,28 | 387,37 | 383,24 | 386,21 | 0,94% | 755.608,00 |
| 21.11.2024 | 381,00 | 383,39 | 377,97 | 382,62 | 0,67% | 758.761,00 |
| 20.11.2024 | 381,05 | 381,85 | 375,48 | 380,08 | 0,25% | 782.027,00 |
| 19.11.2024 | 378,77 | 381,30 | 376,99 | 379,15 | -0,36% | 748.365,00 |
| 18.11.2024 | 376,45 | 381,00 | 376,27 | 380,51 | 0,32% | 972.114,00 |
| 15.11.2024 | 376,58 | 381,74 | 376,58 | 379,29 | 0,79% | 1.790.388,00 |
| 14.11.2024 | 382,03 | 384,63 | 376,08 | 376,33 | -2,74% | 1.372.371,00 |
| 13.11.2024 | 383,50 | 387,93 | 381,95 | 386,92 | 0,85% | 908.659,00 |
| 12.11.2024 | 384,08 | 386,87 | 382,27 | 383,66 | 0,07% | 1.791.129,00 |
| 11.11.2024 | 384,69 | 388,47 | 382,76 | 383,38 | -0,10% | 1.055.553,00 |
| 08.11.2024 | 381,09 | 386,96 | 379,04 | 383,78 | 1,03% | 776.804,00 |
| 07.11.2024 | 381,28 | 382,06 | 378,54 | 379,87 | -0,37% | 1.080.899,00 |
| 06.11.2024 | 386,51 | 388,73 | 375,01 | 381,28 | 3,41% | 1.677.240,00 |
| 05.11.2024 | 364,17 | 369,02 | 363,58 | 368,70 | 0,84% | 609.065,00 |
| 04.11.2024 | 366,34 | 366,34 | 362,15 | 365,64 | 0,33% | 1.137.499,00 |
| 01.11.2024 | 365,68 | 368,54 | 363,91 | 364,42 | -0,67% | 734.473,00 |
| 31.10.2024 | 369,47 | 372,23 | 366,52 | 366,87 | -0,70% | 1.032.233,00 |
| 30.10.2024 | 370,95 | 373,15 | 368,12 | 369,47 | -0,40% | 874.961,00 |
| 29.10.2024 | 371,00 | 374,54 | 370,54 | 370,95 | -0,20% | 700.583,00 |
| 28.10.2024 | 379,55 | 380,71 | 370,49 | 371,71 | -0,99% | 1.020.036,00 |
| 25.10.2024 | 382,28 | 389,21 | 374,83 | 375,44 | 5,21% | 2.302.043,00 |
| 24.10.2024 | 358,03 | 360,00 | 356,30 | 356,85 | -0,40% | 1.119.596,00 |
| 23.10.2024 | 355,42 | 360,22 | 355,42 | 358,29 | 0,60% | 777.503,00 |
| 22.10.2024 | 356,07 | 357,17 | 352,13 | 356,14 | -0,36% | 1.154.652,00 |
| 21.10.2024 | 356,77 | 359,37 | 356,05 | 357,43 | -0,14% | 776.341,00 |
| 18.10.2024 | 359,89 | 359,89 | 356,46 | 357,93 | -0,23% | 1.529.005,00 |
| 17.10.2024 | 361,08 | 363,46 | 357,68 | 358,75 | 0,10% | 756.472,00 |
| 16.10.2024 | 356,14 | 359,73 | 355,67 | 358,39 | 0,14% | 920.727,00 |
| 15.10.2024 | 358,79 | 363,11 | 356,41 | 357,89 | -0,19% | 1.175.786,00 |
| 14.10.2024 | 355,83 | 359,43 | 354,39 | 358,58 | 0,97% | 725.591,00 |
| 11.10.2024 | 354,45 | 356,91 | 353,21 | 355,15 | 0,42% | 584.731,00 |
| 10.10.2024 | 359,88 | 360,95 | 351,25 | 353,68 | -1,49% | 898.158,00 |
| 09.10.2024 | 353,20 | 360,16 | 352,63 | 359,03 | 1,43% | 1.072.747,00 |
| 08.10.2024 | 346,10 | 355,15 | 343,61 | 353,97 | 2,93% | 1.236.517,00 |
| 07.10.2024 | 347,15 | 347,15 | 341,92 | 343,91 | -1,20% | 946.169,00 |
| 04.10.2024 | 347,35 | 348,81 | 346,03 | 348,07 | 0,16% | 568.002,00 |
| 03.10.2024 | 349,99 | 349,99 | 346,24 | 347,50 | -0,35% | 745.413,00 |
| 02.10.2024 | 347,90 | 349,78 | 345,74 | 348,72 | 0,06% | 673.581,00 |
| 01.10.2024 | 348,88 | 351,42 | 345,43 | 348,50 | 0,73% | 1.038.828,00 |
| 30.09.2024 | 345,05 | 347,67 | 343,91 | 345,99 | -0,48% | 1.123.207,00 |
| 27.09.2024 | 346,51 | 349,87 | 346,12 | 347,67 | 0,15% | 526.458,00 |
| 26.09.2024 | 346,27 | 349,66 | 345,05 | 347,14 | 0,06% | 471.505,00 |
| 25.09.2024 | 348,90 | 349,20 | 346,25 | 346,92 | -0,15% | 827.999,00 |
| 24.09.2024 | 346,51 | 348,01 | 344,83 | 347,43 | -0,31% | 679.096,00 |
| 23.09.2024 | 348,00 | 351,19 | 346,41 | 348,52 | 0,43% | 852.779,00 |
| 20.09.2024 | 347,05 | 349,59 | 344,88 | 347,03 | 0,02% | 1.581.661,00 |
| 19.09.2024 | 349,67 | 350,00 | 343,99 | 346,97 | -0,67% | 1.154.226,00 |
| 18.09.2024 | 349,79 | 351,02 | 347,33 | 349,31 | 0,03% | 569.751,00 |
| 17.09.2024 | 350,55 | 350,55 | 346,44 | 349,20 | -0,42% | 518.529,00 |
| 16.09.2024 | 350,00 | 353,54 | 349,65 | 350,69 | 0,82% | 524.641,00 |
| 13.09.2024 | 348,00 | 349,72 | 345,74 | 347,85 | -0,12% | 478.251,00 |
| 12.09.2024 | 344,50 | 349,24 | 343,61 | 348,26 | 1,00% | 742.225,00 |
| 11.09.2024 | 350,88 | 350,88 | 339,29 | 344,80 | -1,78% | 1.069.742,00 |
| 10.09.2024 | 350,96 | 352,49 | 348,86 | 351,06 | 0,16% | 656.061,00 |
| 09.09.2024 | 348,98 | 351,02 | 347,28 | 350,49 | 0,71% | 723.571,00 |
| 06.09.2024 | 349,39 | 350,28 | 346,50 | 348,03 | -0,22% | 954.754,00 |
| 05.09.2024 | 349,83 | 349,83 | 345,09 | 348,80 | 0,07% | 663.611,00 |
| 04.09.2024 | 347,31 | 349,87 | 346,42 | 348,55 | 0,65% | 866.019,00 |
| 03.09.2024 | 344,73 | 349,84 | 344,51 | 346,30 | 0,75% | 923.169,00 |
| 30.08.2024 | 343,76 | 345,43 | 339,92 | 343,72 | 0,08% | 1.017.652,00 |
| 29.08.2024 | 340,00 | 345,56 | 338,80 | 343,46 | 1,15% | 943.771,00 |
| 28.08.2024 | 339,65 | 342,61 | 339,32 | 339,55 | -0,21% | 1.064.760,00 |
| 27.08.2024 | 338,43 | 340,93 | 337,19 | 340,26 | 0,75% | 542.559,00 |
| 26.08.2024 | 337,87 | 339,84 | 336,20 | 337,73 | 0,27% | 395.656,00 |
| 23.08.2024 | 340,00 | 340,80 | 333,74 | 336,82 | -0,83% | 449.437,00 |
| 22.08.2024 | 338,17 | 339,90 | 337,35 | 339,64 | 0,46% | 476.471,00 |
| 21.08.2024 | 337,00 | 338,66 | 335,02 | 338,07 | 0,40% | 575.159,00 |
| 20.08.2024 | 335,00 | 337,36 | 334,36 | 336,73 | 0,70% | 944.372,00 |
| 19.08.2024 | 332,22 | 334,75 | 332,15 | 334,38 | 0,70% | 909.580,00 |
| 16.08.2024 | 331,56 | 334,68 | 330,00 | 332,05 | 0,18% | 620.604,00 |
| 15.08.2024 | 331,62 | 333,80 | 329,79 | 331,46 | 0,14% | 1.430.184,00 |
| 14.08.2024 | 327,60 | 331,20 | 326,33 | 331,00 | 1,04% | 654.724,00 |
| 13.08.2024 | 329,81 | 330,59 | 326,33 | 327,60 | -0,38% | 675.267,00 |
| 12.08.2024 | 329,44 | 329,52 | 326,15 | 328,86 | -0,18% | 806.660,00 |
| 09.08.2024 | 327,00 | 330,72 | 326,13 | 329,44 | 0,76% | 1.460.179,00 |
| 08.08.2024 | 324,54 | 328,26 | 324,54 | 326,94 | 0,29% | 1.022.751,00 |
| 07.08.2024 | 324,87 | 330,82 | 324,57 | 326,00 | 0,80% | 873.427,00 |
| 06.08.2024 | 324,78 | 330,91 | 323,31 | 323,40 | -0,50% | 1.313.515,00 |
| 05.08.2024 | 333,24 | 333,94 | 322,95 | 325,02 | -1,57% | 1.192.592,00 |
| 02.08.2024 | 328,95 | 331,50 | 325,92 | 330,21 | 0,73% | 1.649.743,00 |
| 01.08.2024 | 330,00 | 330,00 | 324,65 | 327,82 | -0,21% | 866.296,00 |