247,700€
0,18%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 242,00 | 247,95 | 242,00 | 244,55 | -1,09% | - |
| 08.10.2026 | 241,55 | 247,90 | 240,10 | 247,25 | 2,25% | - |
| 07.10.2026 | 243,65 | 246,25 | 240,95 | 241,80 | -0,35% | - |
| 06.10.2026 | 241,25 | 243,95 | 240,45 | 242,65 | 0,81% | - |
| 05.10.2026 | 240,25 | 242,60 | 238,05 | 240,70 | 0,67% | - |
| 02.10.2026 | 246,40 | 247,15 | 238,80 | 239,10 | -2,92% | - |
| 01.10.2026 | 244,70 | 247,60 | 241,75 | 246,30 | 0,65% | - |
| 30.09.2026 | 244,30 | 245,55 | 241,20 | 244,70 | 0,33% | 2,00 |
| 29.09.2026 | 239,20 | 243,95 | 238,10 | 243,90 | 2,18% | - |
| 28.09.2026 | 244,90 | 247,95 | 237,35 | 238,70 | -2,51% | 12,00 |
| 25.09.2026 | 243,95 | 246,50 | 241,60 | 244,85 | 0,87% | - |
| 24.09.2026 | 248,00 | 251,15 | 242,20 | 242,75 | -2,06% | - |
| 23.09.2026 | 250,70 | 252,00 | 247,50 | 247,85 | -0,98% | 5,00 |
| 22.09.2026 | 253,40 | 256,30 | 246,95 | 250,30 | -1,34% | - |
| 21.09.2026 | 258,55 | 259,75 | 253,65 | 253,70 | -1,67% | - |
| 18.09.2026 | 258,05 | 259,40 | 255,55 | 258,00 | -0,14% | 11,00 |
| 17.09.2026 | 262,20 | 264,55 | 257,85 | 258,35 | -1,41% | 1,00 |
| 16.09.2026 | 264,00 | 265,15 | 259,10 | 262,05 | -1,04% | 9,00 |
| 15.09.2026 | 270,05 | 273,15 | 264,45 | 264,80 | -0,82% | - |
| 14.09.2026 | 260,95 | 270,70 | 260,95 | 267,00 | 1,62% | - |
| 11.09.2026 | 263,35 | 268,95 | 261,60 | 262,75 | -0,53% | - |
| 10.09.2026 | 261,80 | 266,75 | 261,65 | 264,15 | 0,21% | - |
| 09.09.2026 | 271,50 | 273,15 | 262,85 | 263,60 | -3,21% | 10,00 |
| 08.09.2026 | 277,15 | 279,40 | 271,05 | 272,35 | -1,32% | - |
| 07.09.2026 | 278,80 | 278,80 | 275,85 | 276,00 | -0,90% | - |
| 04.09.2026 | 281,30 | 286,95 | 276,70 | 278,50 | -1,03% | - |
| 03.09.2026 | 285,40 | 289,00 | 280,55 | 281,40 | -1,28% | - |
| 02.09.2026 | 281,55 | 285,75 | 280,25 | 285,05 | 1,12% | - |
| 01.09.2026 | 277,85 | 283,20 | 269,90 | 281,90 | 1,95% | 9,00 |
| 31.08.2026 | 306,05 | 307,65 | 275,95 | 276,50 | -9,96% | 38,00 |
| 28.08.2026 | 299,20 | 309,25 | 299,20 | 307,10 | 2,55% | - |
| 27.08.2026 | 302,30 | 304,40 | 298,85 | 299,45 | -1,76% | - |
| 26.08.2026 | 303,90 | 306,15 | 303,10 | 304,80 | 0,20% | - |
| 25.08.2026 | 307,90 | 309,70 | 304,10 | 304,20 | -1,35% | - |
| 24.08.2026 | 306,50 | 310,15 | 303,60 | 308,35 | 1,51% | - |
| 21.08.2026 | 301,30 | 305,70 | 300,40 | 303,75 | 0,71% | - |
| 20.08.2026 | 298,40 | 304,95 | 295,15 | 301,60 | 1,06% | - |
| 19.08.2026 | 296,40 | 302,30 | 294,10 | 298,45 | 0,08% | - |
| 18.08.2026 | 300,10 | 302,25 | 294,55 | 298,20 | -0,55% | - |
| 17.08.2026 | 307,80 | 307,80 | 299,75 | 299,85 | -2,44% | - |
| 14.08.2026 | 309,70 | 310,25 | 305,55 | 307,35 | -0,97% | - |
| 13.08.2026 | 305,15 | 310,95 | 303,00 | 310,35 | 1,27% | - |
| 12.08.2026 | 311,30 | 311,30 | 304,10 | 306,45 | -1,16% | - |
| 11.08.2026 | 309,20 | 311,20 | 306,85 | 310,05 | 0,40% | - |
| 10.08.2026 | 312,30 | 312,30 | 307,00 | 308,80 | -0,27% | - |
| 07.08.2026 | 312,75 | 313,30 | 306,85 | 309,65 | -0,91% | 2,00 |
| 06.08.2026 | 311,55 | 315,65 | 309,80 | 312,50 | 0,43% | - |
| 05.08.2026 | 310,45 | 312,20 | 307,80 | 311,15 | 0,63% | - |
| 04.08.2026 | 311,40 | 314,95 | 303,80 | 309,20 | -0,69% | - |
| 03.08.2026 | 313,35 | 317,75 | 309,65 | 311,35 | -0,65% | - |
| 31.07.2026 | 318,95 | 319,80 | 313,25 | 313,40 | -1,12% | - |
| 30.07.2026 | 329,20 | 330,45 | 311,25 | 316,95 | -3,47% | - |
| 29.07.2026 | 334,45 | 335,00 | 319,50 | 328,35 | -1,90% | - |
| 28.07.2026 | 323,05 | 335,40 | 322,85 | 334,70 | 3,48% | - |
| 27.07.2026 | 321,10 | 325,00 | 316,20 | 323,45 | 1,81% | - |
| 24.07.2026 | 312,10 | 317,70 | 312,10 | 317,70 | 2,19% | - |
| 23.07.2026 | 308,70 | 311,75 | 306,55 | 310,90 | 0,48% | - |
| 22.07.2026 | 315,70 | 316,25 | 307,60 | 309,40 | -1,73% | - |
| 21.07.2026 | 318,65 | 318,95 | 311,15 | 314,85 | -1,18% | - |
| 20.07.2026 | 321,00 | 321,00 | 315,20 | 318,60 | -1,04% | - |
| 17.07.2026 | 319,75 | 328,50 | 298,95 | 321,95 | 0,99% | - |
| 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% | - |