360,804$
0,01%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 362,95 | 364,99 | 356,84 | 360,75 | 0,22% | 1.140.039,00 |
| 05.08.2026 | 356,96 | 360,60 | 355,22 | 359,97 | 0,93% | 657.210,00 |
| 04.08.2026 | 353,37 | 357,09 | 350,23 | 356,65 | -0,27% | 1.433.513,00 |
| 03.08.2026 | 362,04 | 366,32 | 356,12 | 357,63 | -0,81% | 1.950.091,00 |
| 31.07.2026 | 363,08 | 365,02 | 359,78 | 360,55 | -1,64% | 1.315.956,00 |
| 30.07.2026 | 367,19 | 370,49 | 358,49 | 366,57 | -2,81% | 4.227.739,00 |
| 29.07.2026 | 367,64 | 379,50 | 362,26 | 377,16 | -1,08% | 2.010.626,00 |
| 28.07.2026 | 370,00 | 382,34 | 367,17 | 381,26 | 3,84% | 1.508.086,00 |
| 27.07.2026 | 359,80 | 369,75 | 359,80 | 367,17 | 1,51% | 1.590.514,00 |
| 24.07.2026 | 355,93 | 362,61 | 355,65 | 361,70 | 1,66% | 784.967,00 |
| 23.07.2026 | 352,59 | 355,79 | 350,83 | 355,78 | 0,98% | 1.178.107,00 |
| 22.07.2026 | 359,65 | 359,97 | 350,96 | 352,33 | -1,97% | 1.813.204,00 |
| 21.07.2026 | 359,08 | 363,00 | 354,80 | 359,40 | -0,93% | 1.371.174,00 |
| 20.07.2026 | 364,87 | 366,00 | 361,11 | 362,78 | -1,21% | 1.074.054,00 |
| 17.07.2026 | 370,80 | 375,92 | 365,63 | 367,21 | -0,39% | 1.445.576,00 |
| 16.07.2026 | 358,23 | 368,64 | 356,56 | 368,63 | 3,80% | 1.017.911,00 |
| 15.07.2026 | 357,52 | 360,29 | 350,45 | 355,15 | -1,04% | 1.193.567,00 |
| 14.07.2026 | 364,29 | 365,78 | 358,40 | 358,89 | -2,30% | 1.168.289,00 |
| 13.07.2026 | 360,12 | 367,58 | 360,12 | 367,35 | 2,92% | 1.511.743,00 |
| 10.07.2026 | 357,55 | 360,00 | 353,79 | 356,94 | 0,39% | 998.592,00 |
| 09.07.2026 | 354,98 | 357,50 | 353,10 | 355,56 | -0,55% | 602.031,00 |
| 08.07.2026 | 360,00 | 361,13 | 357,00 | 357,51 | -0,64% | 641.695,00 |
| 07.07.2026 | 360,00 | 366,45 | 357,07 | 359,82 | 0,82% | 830.188,00 |
| 06.07.2026 | 356,71 | 357,18 | 351,38 | 356,91 | -0,15% | 1.217.995,00 |
| 02.07.2026 | 346,41 | 357,54 | 344,20 | 357,46 | 4,05% | 1.182.971,00 |
| 01.07.2026 | 327,83 | 347,27 | 327,83 | 343,56 | 3,58% | 1.913.702,00 |
| 30.06.2026 | 327,07 | 333,76 | 322,26 | 331,69 | 1,26% | 1.588.789,00 |
| 29.06.2026 | 324,97 | 330,43 | 323,41 | 327,57 | -0,34% | 1.387.364,00 |
| 26.06.2026 | 319,72 | 330,36 | 316,82 | 328,69 | 4,03% | 5.288.368,00 |
| 25.06.2026 | 324,49 | 328,45 | 315,78 | 315,95 | -2,93% | 1.744.244,00 |
| 24.06.2026 | 322,59 | 328,24 | 319,22 | 325,48 | 1,48% | 2.362.206,00 |
| 23.06.2026 | 318,29 | 323,57 | 316,69 | 320,74 | 2,27% | 2.626.904,00 |
| 22.06.2026 | 316,51 | 319,75 | 313,62 | 313,63 | -1,01% | 2.131.284,00 |
| 19.06.2026 | 317,50 | 317,68 | 316,62 | 316,82 | -0,29% | - |
| 18.06.2026 | 327,86 | 328,00 | 317,48 | 317,74 | -2,74% | 2.382.854,00 |
| 17.06.2026 | 327,02 | 334,79 | 325,00 | 326,69 | -1,44% | 1.751.080,00 |
| 16.06.2026 | 330,80 | 333,15 | 329,13 | 331,45 | 0,59% | 1.751.362,00 |
| 15.06.2026 | 336,71 | 338,21 | 327,98 | 329,51 | -1,73% | 1.405.759,00 |
| 12.06.2026 | 335,00 | 338,20 | 330,81 | 335,31 | 0,04% | 1.377.924,00 |
| 11.06.2026 | 334,39 | 340,10 | 334,39 | 335,17 | -0,34% | 1.431.083,00 |
| 10.06.2026 | 334,48 | 340,76 | 331,00 | 336,33 | 1,43% | 1.749.501,00 |
| 09.06.2026 | 324,87 | 333,07 | 321,55 | 331,59 | 1,76% | 1.956.215,00 |
| 08.06.2026 | 325,49 | 328,83 | 323,78 | 325,85 | -0,82% | 1.470.276,00 |
| 05.06.2026 | 325,00 | 331,13 | 324,11 | 328,53 | 1,95% | 1.340.966,00 |
| 04.06.2026 | 321,17 | 327,90 | 318,81 | 322,24 | 2,10% | 1.579.758,00 |
| 03.06.2026 | 316,16 | 317,04 | 311,07 | 315,60 | -0,71% | 1.617.805,00 |
| 02.06.2026 | 317,14 | 319,35 | 312,34 | 317,86 | -0,80% | 1.051.567,00 |
| 01.06.2026 | 313,78 | 321,42 | 313,23 | 320,41 | 1,38% | 1.431.579,00 |
| 29.05.2026 | 317,77 | 317,83 | 314,54 | 316,06 | -0,70% | 2.856.922,00 |
| 28.05.2026 | 320,03 | 322,09 | 316,03 | 318,30 | -0,08% | 1.350.753,00 |
| 27.05.2026 | 321,09 | 325,60 | 317,48 | 318,54 | -0,23% | 1.073.666,00 |
| 26.05.2026 | 326,27 | 326,38 | 318,48 | 319,29 | -1,69% | 1.411.424,00 |
| 22.05.2026 | 323,28 | 325,40 | 320,65 | 324,78 | 0,17% | 928.978,00 |
| 21.05.2026 | 318,71 | 325,27 | 315,00 | 324,22 | 0,96% | 946.462,00 |
| 20.05.2026 | 323,60 | 323,60 | 316,90 | 321,15 | -0,78% | 1.479.325,00 |
| 19.05.2026 | 328,16 | 330,22 | 322,26 | 323,66 | -0,89% | 2.140.585,00 |
| 18.05.2026 | 317,51 | 328,48 | 317,51 | 326,57 | 2,95% | 1.455.601,00 |
| 15.05.2026 | 316,24 | 321,69 | 316,24 | 317,22 | 0,57% | 1.955.296,00 |
| 14.05.2026 | 311,61 | 317,26 | 311,61 | 315,41 | 1,45% | 1.844.874,00 |
| 13.05.2026 | 313,62 | 315,49 | 308,51 | 310,90 | -1,72% | 1.672.440,00 |
| 12.05.2026 | 313,89 | 317,59 | 310,63 | 316,35 | 1,37% | 1.622.713,00 |
| 11.05.2026 | 312,42 | 314,85 | 309,86 | 312,07 | -0,23% | 1.166.105,00 |
| 08.05.2026 | 313,00 | 314,06 | 309,22 | 312,79 | -0,26% | 1.179.163,00 |
| 07.05.2026 | 307,23 | 315,90 | 306,52 | 313,59 | 1,73% | 1.858.930,00 |
| 06.05.2026 | 316,41 | 317,49 | 306,87 | 308,27 | -2,00% | 1.476.880,00 |
| 05.05.2026 | 313,67 | 315,41 | 308,99 | 314,55 | -0,12% | 1.177.107,00 |
| 04.05.2026 | 309,93 | 316,56 | 308,57 | 314,92 | 1,09% | 1.382.072,00 |
| 01.05.2026 | 326,52 | 326,52 | 310,73 | 311,51 | -0,04% | 1.822.712,00 |
| 30.04.2026 | 312,43 | 314,02 | 307,02 | 311,65 | -3,36% | 2.614.635,00 |
| 29.04.2026 | 320,31 | 323,12 | 319,11 | 322,49 | 0,25% | 1.157.124,00 |
| 28.04.2026 | 326,73 | 328,95 | 320,52 | 321,68 | -0,65% | 1.312.170,00 |
| 27.04.2026 | 319,53 | 325,95 | 319,00 | 323,78 | 0,82% | 1.248.902,00 |
| 24.04.2026 | 322,13 | 323,79 | 318,64 | 321,14 | -0,75% | 761.208,00 |
| 23.04.2026 | 326,35 | 328,13 | 321,60 | 323,56 | -1,01% | 941.398,00 |
| 22.04.2026 | 333,80 | 334,92 | 324,28 | 326,86 | -2,52% | 1.281.855,00 |
| 21.04.2026 | 332,93 | 336,89 | 331,75 | 335,32 | 1,02% | 1.215.040,00 |
| 20.04.2026 | 331,45 | 334,35 | 330,91 | 331,95 | 0,05% | 792.190,00 |
| 17.04.2026 | 333,27 | 336,36 | 331,43 | 331,80 | -1,06% | 1.161.372,00 |
| 16.04.2026 | 329,87 | 337,98 | 328,27 | 335,34 | 2,21% | 1.350.022,00 |
| 15.04.2026 | 323,80 | 329,29 | 321,75 | 328,08 | 1,57% | 1.093.743,00 |
| 14.04.2026 | 321,75 | 324,43 | 320,95 | 323,02 | -0,73% | 1.270.493,00 |
| 13.04.2026 | 315,00 | 325,68 | 313,00 | 325,40 | 4,10% | 1.687.580,00 |
| 10.04.2026 | 322,14 | 323,29 | 307,81 | 312,57 | -3,94% | 2.414.200,00 |
| 09.04.2026 | 326,54 | 328,17 | 322,69 | 325,40 | -1,32% | 1.314.396,00 |
| 08.04.2026 | 323,45 | 330,93 | 321,58 | 329,76 | 2,26% | 1.397.630,00 |
| 07.04.2026 | 325,61 | 326,55 | 320,10 | 322,47 | -1,13% | 1.187.903,00 |
| 06.04.2026 | 321,21 | 327,27 | 321,21 | 326,17 | 0,94% | 867.136,00 |
| 02.04.2026 | 321,94 | 328,79 | 319,57 | 323,14 | 0,56% | 1.124.097,00 |
| 01.04.2026 | 321,88 | 325,39 | 318,00 | 321,34 | -0,45% | 1.081.439,00 |
| 31.03.2026 | 326,05 | 326,69 | 319,90 | 322,78 | -0,39% | 1.413.779,00 |
| 30.03.2026 | 316,19 | 325,38 | 315,66 | 324,06 | 3,32% | 1.216.798,00 |
| 27.03.2026 | 322,19 | 328,00 | 312,05 | 313,66 | -3,12% | 1.343.995,00 |
| 26.03.2026 | 320,83 | 326,60 | 320,83 | 323,77 | 0,72% | 1.211.514,00 |
| 25.03.2026 | 324,34 | 327,46 | 317,46 | 321,45 | -1,71% | 956.589,00 |
| 24.03.2026 | 326,77 | 328,84 | 324,95 | 327,03 | 0,33% | 1.180.369,00 |
| 23.03.2026 | 327,82 | 328,29 | 323,51 | 325,97 | 0,10% | 1.300.915,00 |
| 20.03.2026 | 318,01 | 326,55 | 317,24 | 325,63 | 2,73% | 2.408.689,00 |
| 19.03.2026 | 319,15 | 320,80 | 315,64 | 316,99 | -0,28% | 1.314.521,00 |
| 18.03.2026 | 319,21 | 320,30 | 314,80 | 317,88 | -1,03% | 984.224,00 |
| 17.03.2026 | 326,75 | 333,26 | 319,23 | 321,18 | -1,70% | 1.590.895,00 |