270,250€
1,96%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |