391,176$
-0,79%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 392,28 | 400,59 | 391,38 | 394,29 | -0,44% | 1.219.152,00 |
| 02.04.2025 | 395,42 | 397,88 | 390,23 | 396,03 | -0,70% | 1.013.877,00 |
| 01.04.2025 | 398,46 | 401,03 | 395,70 | 398,81 | -0,07% | 765.661,00 |
| 31.03.2025 | 397,00 | 401,00 | 394,24 | 399,09 | 1,15% | 1.339.063,00 |
| 28.03.2025 | 399,54 | 402,49 | 393,85 | 394,55 | -1,25% | 1.142.323,00 |
| 27.03.2025 | 397,59 | 400,07 | 395,42 | 399,54 | 0,71% | 1.528.083,00 |
| 26.03.2025 | 397,28 | 399,43 | 394,77 | 396,73 | 0,15% | 884.114,00 |
| 25.03.2025 | 393,94 | 398,55 | 392,55 | 396,14 | 0,76% | 839.243,00 |
| 24.03.2025 | 393,03 | 394,85 | 391,05 | 393,15 | 0,72% | 1.143.649,00 |
| 21.03.2025 | 392,29 | 395,00 | 388,94 | 390,35 | -0,72% | 1.359.846,00 |
| 20.03.2025 | 390,17 | 395,35 | 388,74 | 393,17 | 0,71% | 855.440,00 |
| 19.03.2025 | 389,79 | 391,83 | 387,80 | 390,38 | 0,08% | 933.334,00 |
| 18.03.2025 | 391,55 | 391,98 | 387,70 | 390,05 | -0,24% | 1.584.644,00 |
| 17.03.2025 | 396,30 | 398,00 | 387,16 | 390,98 | -1,96% | 1.825.638,00 |
| 14.03.2025 | 395,30 | 399,77 | 392,24 | 398,79 | 1,16% | 742.894,00 |
| 13.03.2025 | 398,30 | 400,48 | 392,85 | 394,20 | -1,03% | 918.445,00 |
| 12.03.2025 | 398,75 | 399,71 | 392,25 | 398,29 | -0,36% | 1.573.996,00 |
| 11.03.2025 | 399,39 | 401,63 | 395,58 | 399,74 | 0,19% | 1.770.444,00 |
| 10.03.2025 | 402,53 | 407,07 | 396,30 | 398,99 | -1,02% | 2.097.626,00 |
| 07.03.2025 | 401,01 | 403,83 | 398,34 | 403,09 | 0,37% | 1.300.602,00 |
| 06.03.2025 | 403,02 | 403,83 | 398,94 | 401,60 | -0,61% | 907.910,00 |
| 05.03.2025 | 400,50 | 407,00 | 397,30 | 404,07 | -0,15% | 1.459.247,00 |
| 04.03.2025 | 410,27 | 411,18 | 403,80 | 404,68 | -1,13% | 1.484.243,00 |
| 03.03.2025 | 410,50 | 412,97 | 405,73 | 409,32 | 0,05% | 2.089.290,00 |
| 28.02.2025 | 406,31 | 409,99 | 400,09 | 409,12 | 1,27% | 1.642.064,00 |
| 27.02.2025 | 399,81 | 408,26 | 397,85 | 404,00 | 1,19% | 1.095.475,00 |
| 26.02.2025 | 397,00 | 400,22 | 395,01 | 399,23 | 0,42% | 1.504.213,00 |
| 25.02.2025 | 393,62 | 398,10 | 392,01 | 397,57 | 1,37% | 1.530.355,00 |
| 24.02.2025 | 390,79 | 396,14 | 388,51 | 392,18 | 0,67% | 1.280.302,00 |
| 21.02.2025 | 391,81 | 393,77 | 388,54 | 389,56 | -0,89% | 1.751.244,00 |
| 20.02.2025 | 393,64 | 394,00 | 388,37 | 393,07 | -0,46% | 667.978,00 |
| 19.02.2025 | 391,80 | 395,65 | 391,14 | 394,87 | 0,97% | 854.254,00 |
| 18.02.2025 | 385,00 | 392,72 | 385,00 | 391,09 | 1,06% | 1.029.709,00 |
| 14.02.2025 | 390,06 | 391,41 | 386,55 | 386,99 | -0,85% | 740.415,00 |
| 13.02.2025 | 387,14 | 390,77 | 384,51 | 390,29 | 0,92% | 573.587,00 |
| 12.02.2025 | 383,20 | 387,86 | 382,24 | 386,74 | 0,66% | 818.150,00 |
| 11.02.2025 | 385,94 | 386,63 | 381,94 | 384,20 | -0,36% | 1.040.749,00 |
| 10.02.2025 | 386,36 | 387,00 | 383,12 | 385,60 | -0,24% | 686.394,00 |
| 07.02.2025 | 384,50 | 387,48 | 383,36 | 386,51 | 0,47% | 851.554,00 |
| 06.02.2025 | 384,00 | 385,56 | 383,29 | 384,72 | 0,61% | 828.684,00 |
| 05.02.2025 | 380,00 | 383,25 | 377,87 | 382,39 | 1,31% | 962.254,00 |
| 04.02.2025 | 375,64 | 378,76 | 375,60 | 377,46 | 0,69% | 964.924,00 |
| 03.02.2025 | 370,08 | 375,92 | 365,44 | 374,88 | 1,09% | 1.337.141,00 |
| 31.01.2025 | 371,05 | 378,52 | 369,29 | 370,82 | -0,36% | 1.351.224,00 |
| 30.01.2025 | 369,71 | 372,16 | 365,39 | 372,15 | 1,48% | 2.370.218,00 |
| 29.01.2025 | 370,21 | 371,51 | 366,35 | 366,74 | -1,28% | 952.542,00 |
| 28.01.2025 | 377,62 | 377,62 | 370,27 | 371,48 | -1,41% | 1.099.896,00 |
| 27.01.2025 | 370,08 | 377,65 | 368,92 | 376,80 | 2,07% | 1.253.543,00 |
| 24.01.2025 | 363,58 | 369,35 | 363,19 | 369,16 | 1,23% | 1.055.176,00 |
| 23.01.2025 | 367,81 | 368,71 | 360,75 | 364,67 | -0,72% | 1.443.239,00 |
| 22.01.2025 | 368,16 | 370,78 | 365,15 | 367,31 | -0,21% | 885.309,00 |
| 21.01.2025 | 368,00 | 369,48 | 364,17 | 368,08 | 0,52% | 1.338.452,00 |
| 17.01.2025 | 368,53 | 369,05 | 364,87 | 366,17 | -0,53% | 859.980,00 |
| 16.01.2025 | 361,72 | 368,92 | 361,72 | 368,11 | 1,92% | 728.519,00 |
| 15.01.2025 | 365,60 | 366,63 | 361,10 | 361,18 | -0,41% | 909.141,00 |
| 14.01.2025 | 355,88 | 363,08 | 354,12 | 362,65 | 2,25% | 1.077.494,00 |
| 13.01.2025 | 347,94 | 356,27 | 347,74 | 354,68 | 1,48% | 1.171.967,00 |
| 10.01.2025 | 346,54 | 353,24 | 346,07 | 349,51 | -0,83% | 971.286,00 |
| 08.01.2025 | 351,29 | 353,89 | 349,41 | 352,45 | 1,15% | 1.481.368,00 |
| 07.01.2025 | 349,43 | 351,86 | 348,29 | 348,44 | -0,01% | 1.110.948,00 |
| 06.01.2025 | 355,00 | 355,00 | 348,14 | 348,47 | -1,56% | 771.856,00 |
| 03.01.2025 | 356,32 | 357,36 | 353,50 | 353,98 | -0,28% | 925.442,00 |
| 02.01.2025 | 360,33 | 360,54 | 354,10 | 354,98 | -1,16% | 484.026,00 |
| 31.12.2024 | 358,15 | 359,71 | 356,88 | 359,16 | 0,33% | 524.866,00 |
| 30.12.2024 | 357,49 | 360,02 | 353,73 | 357,97 | -0,67% | 444.438,00 |
| 27.12.2024 | 359,35 | 362,14 | 358,17 | 360,38 | -0,30% | 485.536,00 |
| 26.12.2024 | 360,34 | 361,95 | 360,14 | 361,46 | -0,04% | 267.552,00 |
| 24.12.2024 | 359,29 | 361,63 | 356,69 | 361,61 | 0,93% | 282.643,00 |
| 23.12.2024 | 356,24 | 359,03 | 354,70 | 358,28 | -0,05% | 674.334,00 |
| 20.12.2024 | 354,65 | 363,09 | 353,14 | 358,47 | 1,33% | 2.109.425,00 |
| 19.12.2024 | 353,29 | 356,34 | 352,98 | 353,75 | 0,33% | 811.387,00 |
| 18.12.2024 | 358,88 | 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 | 362,50 | 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 | 364,65 | 365,67 | 362,35 | 362,72 | 0,02% | 967.848,00 |
| 11.12.2024 | 362,32 | 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 | 374,85 | 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 | 382,51 | 382,54 | 378,48 | 379,73 | -0,59% | 851.260,00 |
| 04.12.2024 | 384,28 | 386,19 | 381,52 | 382,00 | -0,92% | 1.190.532,00 |
| 03.12.2024 | 388,89 | 389,93 | 383,48 | 385,56 | -0,55% | 2.140.807,00 |
| 02.12.2024 | 392,00 | 392,30 | 385,86 | 387,71 | -0,98% | 856.821,00 |
| 29.11.2024 | 394,21 | 394,59 | 390,65 | 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 | 390,00 | 392,26 | 383,37 | 390,25 | 0,14% | 974.550,00 |
| 25.11.2024 | 386,46 | 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 | 381,69 | 383,39 | 377,97 | 382,62 | 0,67% | 758.761,00 |
| 20.11.2024 | 381,85 | 381,85 | 375,48 | 380,08 | 0,25% | 782.027,00 |
| 19.11.2024 | 378,63 | 381,30 | 376,99 | 379,15 | -0,36% | 748.365,00 |
| 18.11.2024 | 377,00 | 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 | 383,86 | 384,63 | 376,08 | 376,33 | -2,74% | 1.372.371,00 |
| 13.11.2024 | 382,03 | 387,93 | 381,95 | 386,92 | 0,85% | 908.659,00 |
| 12.11.2024 | 385,07 | 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 |