324,300€
1,14%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 320,65 | 324,85 | 318,05 | 324,70 | 1,26% | 10,00 |
| 15.05.2025 | 315,40 | 321,00 | 311,90 | 320,65 | 1,68% | - |
| 14.05.2025 | 317,45 | 318,20 | 310,05 | 315,35 | -0,65% | - |
| 13.05.2025 | 319,60 | 323,20 | 317,10 | 317,40 | -0,38% | - |
| 12.05.2025 | 315,10 | 327,45 | 312,55 | 318,60 | 1,30% | - |
| 09.05.2025 | 318,05 | 320,15 | 313,00 | 314,50 | -1,18% | - |
| 08.05.2025 | 318,30 | 323,90 | 317,00 | 318,25 | 0,05% | - |
| 07.05.2025 | 314,85 | 318,80 | 314,85 | 318,10 | 0,98% | - |
| 06.05.2025 | 314,25 | 317,75 | 310,05 | 315,00 | 0,19% | - |
| 05.05.2025 | 315,65 | 316,30 | 310,35 | 314,40 | -0,19% | - |
| 02.05.2025 | 309,55 | 316,25 | 307,85 | 315,00 | 0,57% | - |
| 30.04.2025 | 307,40 | 313,75 | 304,30 | 313,20 | 1,84% | - |
| 29.04.2025 | 300,90 | 307,60 | 298,15 | 307,55 | 2,16% | - |
| 28.04.2025 | 294,50 | 304,45 | 293,75 | 301,05 | 1,62% | 28,00 |
| 25.04.2025 | 320,55 | 323,45 | 284,60 | 296,25 | -7,35% | 77,00 |
| 24.04.2025 | 326,00 | 326,00 | 319,05 | 319,75 | -1,90% | - |
| 23.04.2025 | 322,70 | 329,80 | 321,90 | 325,95 | 1,04% | - |
| 22.04.2025 | 308,10 | 323,50 | 307,80 | 322,60 | -0,05% | - |
| 17.04.2025 | 327,00 | 332,40 | 319,00 | 322,75 | -1,48% | - |
| 16.04.2025 | 338,00 | 338,00 | 325,55 | 327,60 | -2,49% | - |
| 15.04.2025 | 338,70 | 342,15 | 335,95 | 335,95 | -0,71% | - |
| 14.04.2025 | 334,85 | 341,85 | 331,00 | 338,35 | 2,25% | 3,00 |
| 11.04.2025 | 326,95 | 333,50 | 319,55 | 330,90 | 0,50% | - |
| 10.04.2025 | 339,35 | 342,75 | 323,55 | 329,25 | -3,32% | - |
| 09.04.2025 | 327,95 | 342,05 | 317,00 | 340,55 | 3,83% | - |
| 08.04.2025 | 333,55 | 344,80 | 324,45 | 328,00 | -1,56% | 3,00 |
| 07.04.2025 | 342,90 | 342,95 | 324,10 | 333,20 | -2,87% | - |
| 04.04.2025 | 356,80 | 359,55 | 341,10 | 343,05 | -4,22% | - |
| 03.04.2025 | 364,95 | 364,95 | 348,65 | 358,15 | -1,89% | - |
| 02.04.2025 | 369,00 | 370,20 | 360,70 | 365,05 | -1,26% | 50,00 |
| 01.04.2025 | 369,00 | 371,65 | 366,60 | 369,70 | 0,35% | - |
| 31.03.2025 | 364,15 | 370,35 | 362,55 | 368,40 | 1,18% | - |
| 28.03.2025 | 370,55 | 371,75 | 363,90 | 364,10 | -1,59% | - |
| 27.03.2025 | 368,45 | 371,95 | 366,50 | 370,00 | 0,37% | - |
| 26.03.2025 | 366,95 | 371,25 | 365,70 | 368,65 | 0,46% | 50,00 |
| 25.03.2025 | 364,05 | 368,50 | 361,00 | 366,95 | 0,82% | - |
| 24.03.2025 | 359,00 | 365,35 | 359,00 | 363,95 | 0,79% | - |
| 21.03.2025 | 362,25 | 364,35 | 359,10 | 361,10 | -0,29% | - |
| 20.03.2025 | 358,00 | 364,45 | 357,55 | 362,15 | 1,00% | - |
| 19.03.2025 | 356,30 | 359,60 | 356,15 | 358,55 | 0,65% | - |
| 18.03.2025 | 357,45 | 358,95 | 354,35 | 356,25 | 0,30% | - |
| 17.03.2025 | 364,55 | 366,60 | 354,50 | 355,20 | -2,28% | 150,00 |
| 14.03.2025 | 363,10 | 367,30 | 361,10 | 363,50 | 0,04% | - |
| 13.03.2025 | 365,85 | 368,75 | 361,85 | 363,35 | -0,64% | - |
| 12.03.2025 | 366,35 | 371,15 | 360,25 | 365,70 | -0,11% | - |
| 11.03.2025 | 368,35 | 368,80 | 362,45 | 366,10 | -0,39% | - |
| 10.03.2025 | 372,10 | 375,70 | 366,35 | 367,55 | -1,04% | - |
| 07.03.2025 | 372,40 | 373,40 | 366,95 | 371,40 | -0,35% | - |
| 06.03.2025 | 374,50 | 374,50 | 368,85 | 372,70 | -0,49% | - |
| 05.03.2025 | 381,25 | 385,50 | 369,85 | 374,55 | -1,85% | - |
| 04.03.2025 | 390,35 | 391,30 | 380,65 | 381,60 | -2,07% | - |
| 03.03.2025 | 394,40 | 394,40 | 387,10 | 389,65 | -1,28% | - |
| 28.02.2025 | 388,55 | 394,70 | 384,10 | 394,70 | 1,75% | - |
| 27.02.2025 | 380,80 | 391,95 | 380,75 | 387,90 | 2,01% | - |
| 26.02.2025 | 378,10 | 381,55 | 376,85 | 380,25 | 0,49% | 1,00 |
| 25.02.2025 | 374,70 | 378,40 | 373,25 | 378,40 | 0,93% | - |
| 24.02.2025 | 372,30 | 378,10 | 370,60 | 374,90 | 0,67% | - |
| 21.02.2025 | 374,35 | 376,75 | 371,55 | 372,40 | -0,49% | - |
| 20.02.2025 | 378,90 | 379,25 | 370,25 | 374,25 | -1,19% | - |
| 19.02.2025 | 378,25 | 379,35 | 370,35 | 378,75 | 1,27% | - |
| 18.02.2025 | 369,50 | 376,10 | 368,30 | 374,00 | 1,23% | - |
| 17.02.2025 | 368,75 | 370,50 | 368,75 | 369,45 | 0,12% | - |
| 14.02.2025 | 373,40 | 373,70 | 368,30 | 369,00 | -1,14% | - |
| 13.02.2025 | 372,55 | 374,15 | 370,60 | 373,25 | 0,35% | - |
| 12.02.2025 | 370,80 | 373,30 | 368,05 | 371,95 | 0,36% | - |
| 11.02.2025 | 374,15 | 375,70 | 368,00 | 370,60 | -0,99% | - |
| 10.02.2025 | 374,20 | 376,95 | 371,60 | 374,30 | 0,15% | - |
| 07.02.2025 | 370,50 | 375,00 | 368,70 | 373,75 | 0,96% | - |
| 06.02.2025 | 367,65 | 371,55 | 367,65 | 370,20 | 0,65% | 1,00 |
| 05.02.2025 | 363,65 | 368,40 | 361,50 | 367,80 | 1,09% | - |
| 04.02.2025 | 363,40 | 365,80 | 360,20 | 363,85 | -0,08% | - |
| 03.02.2025 | 355,75 | 365,45 | 354,80 | 364,15 | 1,76% | - |
| 31.01.2025 | 358,25 | 364,90 | 355,75 | 357,85 | 0,38% | - |
| 30.01.2025 | 351,95 | 357,60 | 350,25 | 356,50 | 1,13% | - |
| 29.01.2025 | 356,15 | 357,65 | 352,35 | 352,50 | -1,09% | - |
| 28.01.2025 | 359,15 | 361,95 | 355,15 | 356,40 | -0,79% | - |
| 27.01.2025 | 351,80 | 359,90 | 346,45 | 359,25 | 2,20% | - |
| 24.01.2025 | 350,15 | 352,20 | 345,95 | 351,50 | 0,60% | - |
| 23.01.2025 | 352,90 | 354,50 | 346,00 | 349,40 | -0,98% | - |
| 22.01.2025 | 352,95 | 355,65 | 350,55 | 352,85 | -0,08% | - |
| 21.01.2025 | 352,35 | 355,55 | 350,25 | 353,15 | 0,24% | - |
| 20.01.2025 | 355,45 | 355,65 | 351,75 | 352,30 | -1,07% | - |
| 17.01.2025 | 357,30 | 360,75 | 353,50 | 356,10 | -0,36% | - |
| 16.01.2025 | 351,00 | 358,15 | 350,20 | 357,40 | 1,81% | - |
| 15.01.2025 | 351,85 | 356,65 | 350,75 | 351,05 | -0,23% | - |
| 14.01.2025 | 346,25 | 352,30 | 344,80 | 351,85 | 1,32% | - |
| 13.01.2025 | 341,60 | 348,75 | 340,55 | 347,25 | 1,89% | - |
| 10.01.2025 | 341,90 | 344,00 | 339,20 | 340,80 | -0,34% | - |
| 09.01.2025 | 341,55 | 342,30 | 341,05 | 341,95 | 0,09% | - |
| 08.01.2025 | 336,90 | 343,25 | 336,25 | 341,65 | 1,41% | - |
| 07.01.2025 | 335,45 | 339,10 | 333,90 | 336,90 | 0,39% | - |
| 06.01.2025 | 343,30 | 343,45 | 335,55 | 335,60 | -2,34% | - |
| 03.01.2025 | 345,90 | 347,05 | 343,30 | 343,65 | -0,72% | - |
| 02.01.2025 | 344,70 | 349,50 | 344,70 | 346,15 | 0,99% | - |
| 30.12.2024 | 344,25 | 345,95 | 342,45 | 342,75 | -0,91% | - |
| 27.12.2024 | 344,35 | 347,25 | 344,35 | 345,90 | 0,46% | - |
| 23.12.2024 | 348,00 | 348,00 | 341,50 | 344,30 | 0,26% | - |
| 20.12.2024 | 341,40 | 347,60 | 338,25 | 343,40 | 0,59% | - |
| 19.12.2024 | 340,65 | 343,70 | 338,35 | 341,40 | 0,25% | - |
| 18.12.2024 | 342,05 | 343,95 | 339,40 | 340,55 | -0,53% | - |