354,291$
0,54%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 354,12 | 355,25 | 349,64 | 354,56 | 0,62% | 1.143.135,00 |
| 15.07.2025 | 356,75 | 359,53 | 352,38 | 352,38 | -2,07% | 1.104.213,00 |
| 14.07.2025 | 355,17 | 360,00 | 353,83 | 359,82 | 1,17% | 764.384,00 |
| 11.07.2025 | 357,75 | 360,57 | 355,10 | 355,67 | -0,93% | 857.264,00 |
| 10.07.2025 | 357,00 | 359,88 | 355,70 | 359,00 | 0,58% | 1.116.755,00 |
| 09.07.2025 | 353,98 | 357,27 | 352,19 | 356,92 | 0,66% | 875.084,00 |
| 08.07.2025 | 351,54 | 357,02 | 348,03 | 354,57 | 0,38% | 2.507.968,00 |
| 07.07.2025 | 354,70 | 356,19 | 351,54 | 353,23 | -0,43% | 1.183.263,00 |
| 03.07.2025 | 352,87 | 356,31 | 351,49 | 354,76 | 0,91% | 640.714,00 |
| 02.07.2025 | 355,66 | 358,60 | 345,78 | 351,55 | -1,51% | 1.272.554,00 |
| 01.07.2025 | 356,24 | 359,07 | 353,44 | 356,93 | 0,05% | 883.242,00 |
| 30.06.2025 | 352,31 | 357,53 | 351,21 | 356,76 | 1,14% | 1.029.212,00 |
| 27.06.2025 | 353,51 | 356,67 | 351,12 | 352,73 | -0,23% | 4.487.855,00 |
| 26.06.2025 | 354,46 | 356,76 | 352,00 | 353,55 | -0,26% | 1.053.358,00 |
| 25.06.2025 | 358,08 | 360,50 | 354,42 | 354,46 | -1,72% | 1.074.106,00 |
| 24.06.2025 | 359,94 | 361,47 | 355,17 | 360,68 | 0,20% | 1.270.001,00 |
| 23.06.2025 | 354,10 | 360,38 | 353,44 | 359,95 | 1,48% | 1.176.587,00 |
| 20.06.2025 | 352,36 | 357,19 | 351,46 | 354,70 | 1,10% | 1.775.274,00 |
| 18.06.2025 | 350,81 | 353,42 | 347,75 | 350,83 | 0,01% | 1.035.597,00 |
| 17.06.2025 | 348,54 | 351,59 | 346,70 | 350,81 | 0,22% | 1.171.341,00 |
| 16.06.2025 | 353,77 | 355,79 | 349,39 | 350,04 | -0,84% | 1.694.077,00 |
| 13.06.2025 | 353,60 | 356,25 | 352,41 | 353,00 | -0,78% | 1.025.291,00 |
| 12.06.2025 | 350,75 | 356,11 | 349,75 | 355,78 | 1,80% | 1.366.409,00 |
| 11.06.2025 | 350,13 | 352,05 | 347,42 | 349,48 | -0,63% | 1.616.664,00 |
| 10.06.2025 | 356,17 | 357,89 | 350,67 | 351,71 | -0,60% | 1.108.567,00 |
| 09.06.2025 | 369,70 | 369,84 | 351,49 | 353,83 | -4,65% | 1.898.817,00 |
| 06.06.2025 | 372,95 | 374,61 | 370,03 | 371,09 | 0,16% | 705.574,00 |
| 05.06.2025 | 372,30 | 372,30 | 366,99 | 370,49 | -0,57% | 1.177.787,00 |
| 04.06.2025 | 374,87 | 376,17 | 370,30 | 372,62 | -0,50% | 852.260,00 |
| 03.06.2025 | 377,07 | 379,91 | 371,50 | 374,48 | -0,45% | 1.169.153,00 |
| 02.06.2025 | 368,08 | 376,57 | 367,94 | 376,16 | 1,10% | 1.240.863,00 |
| 30.05.2025 | 365,72 | 372,99 | 365,54 | 372,08 | 1,41% | 1.849.194,00 |
| 29.05.2025 | 360,65 | 366,92 | 359,26 | 366,92 | 1,55% | 1.272.319,00 |
| 28.05.2025 | 365,16 | 366,14 | 360,77 | 361,32 | -1,02% | 832.605,00 |
| 27.05.2025 | 358,70 | 366,23 | 357,21 | 365,06 | 2,39% | 1.076.859,00 |
| 23.05.2025 | 355,39 | 357,28 | 351,89 | 356,54 | 0,34% | 1.087.375,00 |
| 22.05.2025 | 357,05 | 358,43 | 352,86 | 355,33 | -0,76% | 811.624,00 |
| 21.05.2025 | 360,86 | 362,21 | 357,35 | 358,06 | -1,21% | 910.028,00 |
| 20.05.2025 | 363,92 | 364,80 | 361,87 | 362,43 | -0,69% | 678.066,00 |
| 19.05.2025 | 361,61 | 365,31 | 360,30 | 364,96 | 0,84% | 1.140.124,00 |
| 16.05.2025 | 358,53 | 362,27 | 357,70 | 361,92 | 0,93% | 1.096.949,00 |
| 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 |