321,100€
3,98%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 310,10 | 320,00 | 308,45 | 318,80 | 3,24% | - |
| 15.07.2026 | 314,30 | 315,20 | 306,90 | 308,80 | -1,84% | - |
| 14.07.2026 | 323,45 | 323,45 | 313,75 | 314,60 | -2,24% | - |
| 13.07.2026 | 312,70 | 322,85 | 311,50 | 321,80 | 3,09% | - |
| 10.07.2026 | 311,10 | 314,15 | 309,40 | 312,15 | 0,89% | - |
| 09.07.2026 | 312,80 | 313,65 | 309,35 | 309,40 | -1,20% | 16,00 |
| 08.07.2026 | 315,20 | 316,80 | 310,95 | 313,15 | -0,68% | - |
| 07.07.2026 | 311,95 | 320,15 | 311,95 | 315,30 | 1,12% | - |
| 06.07.2026 | 312,40 | 313,10 | 308,10 | 311,80 | -0,14% | - |
| 03.07.2026 | 313,85 | 313,85 | 310,85 | 312,25 | 0,19% | - |
| 02.07.2026 | 301,95 | 312,25 | 298,65 | 311,65 | 2,52% | - |
| 01.07.2026 | 290,20 | 305,15 | 289,50 | 304,00 | 4,40% | - |
| 30.06.2026 | 285,90 | 292,30 | 283,55 | 291,20 | 1,73% | - |
| 29.06.2026 | 288,70 | 290,20 | 283,10 | 286,25 | -1,04% | - |
| 26.06.2026 | 278,55 | 289,40 | 276,20 | 289,25 | 3,77% | - |
| 25.06.2026 | 286,50 | 288,90 | 278,75 | 278,75 | -3,09% | - |
| 24.06.2026 | 281,90 | 289,15 | 281,75 | 287,65 | 2,37% | - |
| 23.06.2026 | 273,90 | 284,30 | 271,90 | 281,00 | 2,22% | - |
| 22.06.2026 | 277,35 | 279,60 | 274,70 | 274,90 | -0,49% | - |
| 19.06.2026 | 277,65 | 277,65 | 276,20 | 276,25 | -0,58% | - |
| 18.06.2026 | 284,05 | 286,95 | 276,75 | 277,85 | -1,91% | - |
| 17.06.2026 | 285,60 | 288,50 | 283,15 | 283,25 | -0,37% | - |
| 16.06.2026 | 284,55 | 287,15 | 283,85 | 284,30 | 0,12% | - |
| 15.06.2026 | 290,00 | 292,10 | 282,90 | 283,95 | -2,20% | - |
| 12.06.2026 | 289,25 | 292,20 | 286,10 | 290,35 | -0,48% | - |
| 11.06.2026 | 291,30 | 295,00 | 291,05 | 291,75 | -0,65% | - |
| 10.06.2026 | 286,20 | 295,00 | 284,00 | 293,65 | 2,85% | 2,00 |
| 09.06.2026 | 282,20 | 288,65 | 278,75 | 285,50 | 0,88% | - |
| 08.06.2026 | 281,85 | 285,25 | 280,60 | 283,00 | -1,20% | 1,00 |
| 05.06.2026 | 277,55 | 286,50 | 276,80 | 286,45 | 3,81% | - |
| 04.06.2026 | 272,10 | 281,60 | 271,70 | 275,95 | 2,22% | - |
| 03.06.2026 | 273,50 | 273,50 | 268,15 | 269,95 | -1,32% | - |
| 02.06.2026 | 275,45 | 275,45 | 268,30 | 273,55 | -0,16% | - |
| 01.06.2026 | 271,30 | 275,65 | 268,85 | 274,00 | 0,98% | - |
| 29.05.2026 | 273,25 | 274,30 | 269,50 | 271,35 | -0,50% | - |
| 28.05.2026 | 274,10 | 276,35 | 271,55 | 272,70 | -0,96% | - |
| 27.05.2026 | 274,85 | 275,50 | 274,25 | 275,35 | -0,09% | - |
| 26.05.2026 | 281,65 | 281,65 | 274,05 | 275,60 | -2,08% | - |
| 25.05.2026 | 280,05 | 281,85 | 278,90 | 281,45 | 1,50% | - |
| 22.05.2026 | 279,10 | 281,45 | 276,30 | 277,30 | -0,63% | - |
| 21.05.2026 | 276,10 | 279,95 | 272,20 | 279,05 | 0,72% | - |
| 20.05.2026 | 279,10 | 280,45 | 273,80 | 277,05 | -0,88% | 2,00 |
| 19.05.2026 | 280,60 | 284,45 | 278,10 | 279,50 | -0,21% | - |
| 18.05.2026 | 272,85 | 281,80 | 270,35 | 280,10 | 2,45% | - |
| 15.05.2026 | 270,25 | 276,85 | 270,00 | 273,40 | 1,18% | - |
| 14.05.2026 | 265,40 | 271,70 | 262,95 | 270,20 | 1,94% | 7,00 |
| 13.05.2026 | 269,45 | 270,20 | 263,50 | 265,05 | -1,78% | - |
| 12.05.2026 | 264,10 | 270,40 | 264,10 | 269,85 | 2,06% | - |
| 11.05.2026 | 265,45 | 267,10 | 262,05 | 264,40 | 0,28% | 4,00 |
| 08.05.2026 | 267,45 | 267,80 | 262,65 | 263,65 | -1,49% | - |
| 07.05.2026 | 262,40 | 268,80 | 260,25 | 267,65 | 1,81% | - |
| 06.05.2026 | 266,85 | 270,60 | 261,10 | 262,90 | -1,20% | - |
| 05.05.2026 | 269,20 | 271,60 | 264,15 | 266,10 | -1,00% | - |
| 04.05.2026 | 265,75 | 270,40 | 263,55 | 268,80 | 1,30% | - |
| 30.04.2026 | 276,35 | 277,85 | 262,00 | 265,35 | -3,56% | 11,00 |
| 29.04.2026 | 274,65 | 275,85 | 273,15 | 275,15 | -0,18% | - |
| 28.04.2026 | 276,45 | 281,35 | 275,50 | 275,65 | -0,36% | - |
| 27.04.2026 | 273,95 | 277,90 | 272,35 | 276,65 | 0,76% | - |
| 24.04.2026 | 276,95 | 277,10 | 272,05 | 274,55 | -0,90% | 23,00 |
| 23.04.2026 | 279,35 | 280,15 | 275,00 | 277,05 | -0,20% | - |
| 22.04.2026 | 285,60 | 287,45 | 277,55 | 277,60 | -2,78% | - |
| 21.04.2026 | 281,90 | 286,30 | 281,90 | 285,55 | 1,58% | - |
| 20.04.2026 | 282,30 | 283,75 | 279,85 | 281,10 | -0,39% | - |
| 17.04.2026 | 284,35 | 286,80 | 280,90 | 282,20 | -1,52% | - |
| 16.04.2026 | 278,05 | 286,95 | 277,05 | 286,55 | 2,95% | - |
| 15.04.2026 | 273,55 | 279,15 | 272,70 | 278,35 | 1,66% | - |
| 14.04.2026 | 276,75 | 276,85 | 272,45 | 273,80 | -0,24% | - |
| 13.04.2026 | 266,80 | 274,70 | 264,50 | 274,45 | 2,20% | - |
| 10.04.2026 | 278,65 | 278,65 | 262,75 | 268,55 | -3,36% | - |
| 09.04.2026 | 282,75 | 282,75 | 275,90 | 277,90 | -1,52% | - |
| 08.04.2026 | 278,05 | 283,40 | 276,15 | 282,20 | 1,35% | - |
| 07.04.2026 | 281,30 | 284,00 | 276,50 | 278,45 | -1,28% | - |
| 02.04.2026 | 277,25 | 284,70 | 275,80 | 282,05 | 2,12% | - |
| 01.04.2026 | 279,45 | 280,65 | 274,30 | 276,20 | -1,25% | - |
| 31.03.2026 | 282,55 | 286,30 | 277,25 | 279,70 | -1,11% | - |
| 30.03.2026 | 272,55 | 284,15 | 272,40 | 282,85 | 3,15% | - |
| 27.03.2026 | 280,70 | 281,80 | 273,30 | 274,20 | -2,47% | 100,00 |
| 26.03.2026 | 276,80 | 282,80 | 275,10 | 281,15 | 1,46% | - |
| 25.03.2026 | 281,60 | 284,10 | 275,60 | 277,10 | -2,41% | - |
| 24.03.2026 | 280,65 | 284,05 | 279,25 | 283,95 | 0,66% | 1,00 |
| 23.03.2026 | 281,40 | 289,80 | 279,05 | 282,10 | 0,25% | - |
| 20.03.2026 | 274,35 | 282,45 | 272,35 | 281,40 | 2,78% | - |
| 19.03.2026 | 277,70 | 279,40 | 273,35 | 273,80 | -0,98% | - |
| 18.03.2026 | 278,40 | 280,55 | 273,50 | 276,50 | -1,09% | - |
| 17.03.2026 | 283,90 | 287,75 | 276,70 | 279,55 | -1,46% | - |
| 16.03.2026 | 281,50 | 284,05 | 279,25 | 283,70 | 0,94% | 1,00 |
| 13.03.2026 | 272,75 | 282,80 | 272,75 | 281,05 | 0,48% | - |
| 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% | - |