274,200€
-1,97%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 272,75 | 275,00 | 272,75 | 274,50 | -1,86% | - |
| 12.03.2026 | 273,25 | 280,55 | 271,05 | 279,70 | 1,78% | - |
| 11.03.2026 | 276,90 | 277,60 | 274,05 | 274,80 | -1,47% | - |
| 10.03.2026 | 287,40 | 287,95 | 275,70 | 278,90 | -2,69% | - |
| 09.03.2026 | 293,20 | 294,45 | 284,70 | 286,60 | -2,25% | - |
| 06.03.2026 | 291,80 | 294,20 | 288,70 | 293,20 | -0,09% | - |
| 05.03.2026 | 293,20 | 294,65 | 290,70 | 293,45 | -0,74% | 80,00 |
| 04.03.2026 | 291,80 | 295,75 | 290,10 | 295,65 | 2,59% | - |
| 03.03.2026 | 288,95 | 292,60 | 284,80 | 288,20 | -0,69% | - |
| 02.03.2026 | 281,05 | 290,30 | 281,05 | 290,20 | 1,91% | - |
| 27.02.2026 | 279,90 | 285,25 | 278,05 | 284,75 | 1,75% | - |
| 26.02.2026 | 273,40 | 281,25 | 273,40 | 279,85 | 1,89% | - |
| 25.02.2026 | 271,25 | 274,75 | 267,70 | 274,65 | 1,22% | - |
| 24.02.2026 | 267,60 | 272,65 | 266,05 | 271,35 | 0,43% | - |
| 23.02.2026 | 275,70 | 276,75 | 269,20 | 270,20 | -2,19% | - |
| 20.02.2026 | 274,35 | 278,20 | 273,00 | 276,25 | 0,49% | - |
| 19.02.2026 | 274,10 | 275,80 | 272,20 | 274,90 | -0,09% | - |
| 18.02.2026 | 274,90 | 276,95 | 271,75 | 275,15 | 0,15% | - |
| 17.02.2026 | 271,10 | 277,20 | 271,00 | 274,75 | 1,09% | - |
| 16.02.2026 | 271,10 | 272,50 | 271,10 | 271,80 | 0,42% | - |
| 13.02.2026 | 265,75 | 271,20 | 263,85 | 270,65 | 1,31% | - |
| 12.02.2026 | 261,15 | 267,50 | 256,70 | 267,15 | 0,38% | 11,00 |
| 11.02.2026 | 268,35 | 269,35 | 259,05 | 266,15 | -0,58% | 4,00 |
| 10.02.2026 | 260,85 | 269,90 | 260,45 | 267,70 | 2,92% | - |
| 09.02.2026 | 288,65 | 289,40 | 259,45 | 260,10 | -9,98% | 7,00 |
| 06.02.2026 | 291,45 | 294,80 | 288,25 | 288,95 | -1,38% | - |
| 05.02.2026 | 296,70 | 299,55 | 291,90 | 293,00 | -1,99% | - |
| 04.02.2026 | 293,10 | 301,70 | 292,90 | 298,95 | 2,78% | - |
| 03.02.2026 | 296,10 | 300,80 | 290,65 | 290,85 | -2,25% | - |
| 02.02.2026 | 291,75 | 302,80 | 291,40 | 297,55 | 0,76% | 1,00 |
| 30.01.2026 | 286,85 | 295,60 | 279,25 | 295,30 | 3,27% | 12,00 |
| 29.01.2026 | 276,80 | 286,70 | 276,80 | 285,95 | 2,69% | 2,00 |
| 28.01.2026 | 277,25 | 280,55 | 274,20 | 278,45 | 1,55% | - |
| 27.01.2026 | 279,15 | 285,60 | 272,65 | 274,20 | -3,96% | - |
| 26.01.2026 | 286,35 | 288,00 | 283,45 | 285,50 | -0,23% | - |
| 23.01.2026 | 285,55 | 287,55 | 284,70 | 286,15 | 0,07% | - |
| 22.01.2026 | 285,65 | 286,30 | 282,45 | 285,95 | 0,11% | 1,00 |
| 21.01.2026 | 290,10 | 291,30 | 282,70 | 285,65 | -1,28% | - |
| 20.01.2026 | 292,95 | 296,45 | 288,55 | 289,35 | -1,25% | - |
| 19.01.2026 | 293,35 | 296,00 | 292,65 | 293,00 | -1,11% | 1,00 |
| 16.01.2026 | 295,10 | 297,95 | 293,40 | 296,30 | 0,00% | - |
| 15.01.2026 | 297,15 | 300,10 | 295,40 | 296,30 | -0,50% | - |
| 14.01.2026 | 296,00 | 298,35 | 294,70 | 297,80 | 0,95% | - |
| 13.01.2026 | 300,55 | 303,05 | 294,85 | 295,00 | -1,65% | - |
| 12.01.2026 | 301,50 | 303,10 | 297,85 | 299,95 | -0,65% | 35,00 |
| 09.01.2026 | 301,90 | 303,95 | 299,90 | 301,90 | -0,31% | 1,00 |
| 08.01.2026 | 299,00 | 304,75 | 298,15 | 302,85 | 0,66% | - |
| 07.01.2026 | 299,20 | 302,15 | 293,60 | 300,85 | 0,18% | - |
| 06.01.2026 | 299,50 | 302,00 | 298,10 | 300,30 | 0,27% | - |
| 05.01.2026 | 294,60 | 300,30 | 291,45 | 299,50 | 2,18% | 3,00 |
| 02.01.2026 | 300,55 | 301,60 | 292,55 | 293,10 | -3,25% | 1,00 |
| 30.12.2025 | 302,85 | 303,00 | 302,45 | 302,95 | -0,21% | - |
| 29.12.2025 | 303,35 | 304,10 | 301,75 | 303,60 | 0,61% | - |
| 23.12.2025 | 302,45 | 302,90 | 300,70 | 301,75 | -0,21% | 1,00 |
| 22.12.2025 | 298,90 | 303,50 | 296,00 | 302,40 | 0,65% | - |
| 19.12.2025 | 301,25 | 302,50 | 298,95 | 300,45 | -0,40% | - |
| 18.12.2025 | 300,35 | 302,00 | 298,30 | 301,65 | 0,73% | - |
| 17.12.2025 | 299,60 | 301,55 | 298,20 | 299,45 | -0,20% | - |
| 16.12.2025 | 301,35 | 302,55 | 297,85 | 300,05 | 0,10% | - |
| 15.12.2025 | 303,70 | 303,70 | 298,60 | 299,75 | -0,38% | 4,00 |
| 12.12.2025 | 296,00 | 300,90 | 296,00 | 300,90 | 1,86% | - |
| 11.12.2025 | 290,75 | 296,10 | 289,50 | 295,40 | 1,69% | - |
| 10.12.2025 | 297,80 | 297,95 | 290,10 | 290,50 | -2,50% | - |
| 09.12.2025 | 295,10 | 299,90 | 294,50 | 297,95 | 0,73% | - |
| 08.12.2025 | 296,50 | 299,15 | 292,80 | 295,80 | -0,02% | - |
| 05.12.2025 | 298,50 | 298,80 | 292,50 | 295,85 | -0,74% | - |
| 04.12.2025 | 295,50 | 298,25 | 294,95 | 298,05 | 1,10% | - |
| 03.12.2025 | 297,40 | 297,80 | 293,30 | 294,80 | -1,09% | 2,00 |
| 02.12.2025 | 302,50 | 303,15 | 297,70 | 298,05 | -1,62% | - |
| 01.12.2025 | 305,25 | 305,85 | 301,55 | 302,95 | -0,75% | - |
| 28.11.2025 | 304,70 | 306,65 | 299,45 | 305,25 | 0,35% | - |
| 27.11.2025 | 304,10 | 304,65 | 303,85 | 304,20 | -0,11% | - |
| 26.11.2025 | 303,40 | 304,75 | 300,35 | 304,55 | 0,31% | - |
| 25.11.2025 | 299,30 | 304,05 | 297,90 | 303,60 | 1,54% | - |
| 24.11.2025 | 300,75 | 301,45 | 297,95 | 299,00 | -1,42% | 1,00 |
| 21.11.2025 | 300,75 | 303,75 | 299,10 | 303,30 | 1,22% | - |
| 20.11.2025 | 298,50 | 301,35 | 293,75 | 299,65 | 0,28% | - |
| 19.11.2025 | 301,00 | 304,70 | 294,10 | 298,80 | -0,60% | - |
| 18.11.2025 | 301,95 | 305,00 | 296,10 | 300,60 | -0,30% | - |
| 17.11.2025 | 301,40 | 302,70 | 299,95 | 301,50 | -0,08% | - |
| 14.11.2025 | 301,70 | 303,90 | 297,00 | 301,75 | 0,32% | - |
| 13.11.2025 | 302,00 | 303,05 | 299,25 | 300,80 | -0,71% | - |
| 12.11.2025 | 301,70 | 303,75 | 298,25 | 302,95 | 0,88% | - |
| 11.11.2025 | 298,10 | 302,05 | 297,25 | 300,30 | 0,47% | - |
| 10.11.2025 | 299,40 | 300,60 | 294,90 | 298,90 | 0,10% | 1,00 |
| 07.11.2025 | 294,60 | 300,50 | 293,30 | 298,60 | 1,31% | - |
| 06.11.2025 | 296,90 | 299,55 | 294,00 | 294,75 | -1,22% | - |
| 05.11.2025 | 299,50 | 301,25 | 297,85 | 298,40 | -0,13% | - |
| 04.11.2025 | 295,20 | 299,10 | 291,40 | 298,80 | 1,37% | - |
| 03.11.2025 | 294,70 | 296,55 | 287,80 | 294,75 | -0,22% | 3,00 |
| 31.10.2025 | 283,90 | 302,05 | 283,75 | 295,40 | 3,92% | - |
| 30.10.2025 | 281,10 | 285,80 | 279,55 | 284,25 | 1,26% | - |
| 29.10.2025 | 282,40 | 285,20 | 279,00 | 280,70 | -0,60% | - |
| 28.10.2025 | 289,30 | 290,90 | 281,65 | 282,40 | -2,55% | - |
| 27.10.2025 | 290,55 | 292,40 | 288,25 | 289,80 | -0,60% | - |
| 24.10.2025 | 293,85 | 294,60 | 290,75 | 291,55 | -0,85% | - |
| 23.10.2025 | 294,60 | 296,45 | 291,25 | 294,05 | -0,25% | - |
| 22.10.2025 | 296,10 | 298,20 | 293,05 | 294,80 | -0,71% | - |
| 21.10.2025 | 295,60 | 298,50 | 291,10 | 296,90 | 0,42% | - |
| 20.10.2025 | 297,30 | 298,60 | 292,90 | 295,65 | -0,87% | - |