361,963$
0,94%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 358,53 | 362,27 | 357,70 | 361,92 | 0,93% | 1.091.840,00 |
| 15.05.2025 | 354,65 | 358,99 | 353,15 | 358,59 | 1,81% | 1.135.575,00 |
| 14.05.2025 | 355,00 | 355,61 | 347,42 | 352,22 | -0,80% | 1.528.120,00 |
| 13.05.2025 | 357,04 | 360,22 | 354,91 | 355,07 | 0,42% | 1.333.207,00 |
| 12.05.2025 | 354,77 | 355,10 | 347,75 | 353,57 | -0,21% | 1.288.112,00 |
| 09.05.2025 | 357,09 | 358,59 | 352,55 | 354,32 | -0,78% | 747.859,00 |
| 08.05.2025 | 360,39 | 363,61 | 357,00 | 357,11 | -0,73% | 1.181.567,00 |
| 07.05.2025 | 358,96 | 361,69 | 358,19 | 359,72 | 0,50% | 1.201.822,00 |
| 06.05.2025 | 355,77 | 360,26 | 352,11 | 357,93 | 0,69% | 1.893.781,00 |
| 05.05.2025 | 356,39 | 357,72 | 351,68 | 355,49 | -0,21% | 1.153.013,00 |
| 02.05.2025 | 356,54 | 358,00 | 352,68 | 356,25 | 1,34% | 1.114.571,00 |
| 01.05.2025 | 352,00 | 356,61 | 351,18 | 351,54 | -0,92% | 1.198.063,00 |
| 30.04.2025 | 349,00 | 355,68 | 345,90 | 354,79 | 1,40% | 1.752.399,00 |
| 29.04.2025 | 342,17 | 350,26 | 340,03 | 349,90 | 1,87% | 2.571.599,00 |
| 28.04.2025 | 334,67 | 346,34 | 334,67 | 343,47 | 2,27% | 2.943.951,00 |
| 25.04.2025 | 341,50 | 346,51 | 323,73 | 335,85 | -8,00% | 5.318.005,00 |
| 24.04.2025 | 367,38 | 367,38 | 363,13 | 365,05 | -1,02% | 1.889.919,00 |
| 23.04.2025 | 370,03 | 371,73 | 365,89 | 368,83 | 0,08% | 1.145.316,00 |
| 22.04.2025 | 359,55 | 369,58 | 357,73 | 368,52 | 3,53% | 1.811.360,00 |
| 21.04.2025 | 365,55 | 365,75 | 351,18 | 355,95 | -3,12% | 1.363.913,00 |
| 17.04.2025 | 374,11 | 374,11 | 362,27 | 367,41 | -1,45% | 1.562.804,00 |
| 16.04.2025 | 380,08 | 382,32 | 371,25 | 372,82 | -1,66% | 978.213,00 |
| 15.04.2025 | 384,09 | 386,45 | 378,86 | 379,11 | -1,36% | 845.570,00 |
| 14.04.2025 | 378,05 | 387,69 | 378,05 | 384,34 | 2,14% | 1.536.734,00 |
| 11.04.2025 | 370,48 | 377,20 | 365,34 | 376,30 | 1,97% | 1.759.625,00 |
| 10.04.2025 | 366,83 | 373,94 | 362,79 | 369,02 | -1,17% | 1.427.720,00 |
| 09.04.2025 | 357,52 | 374,77 | 351,36 | 373,37 | 3,65% | 2.952.430,00 |
| 08.04.2025 | 372,01 | 376,39 | 355,20 | 360,23 | -1,13% | 1.950.423,00 |
| 07.04.2025 | 371,64 | 375,96 | 358,50 | 364,35 | -3,04% | 1.861.946,00 |
| 04.04.2025 | 389,43 | 395,75 | 373,77 | 375,76 | -4,70% | 2.392.129,00 |
| 03.04.2025 | 393,55 | 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 |