270,400€
1,88%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 269,50 | 269,58 | 264,20 | 269,00 | -0,11% | 68,00 |
| 04.05.2026 | 265,83 | 270,42 | 264,20 | 269,30 | 1,35% | 28,00 |
| 30.04.2026 | 276,13 | 276,52 | 261,92 | 265,70 | -3,84% | 323,00 |
| 29.04.2026 | 275,02 | 276,80 | 273,13 | 276,30 | 0,60% | 15,00 |
| 28.04.2026 | 276,58 | 281,23 | 273,67 | 274,65 | -0,60% | - |
| 27.04.2026 | 274,02 | 277,92 | 272,40 | 276,30 | 0,84% | 93,00 |
| 24.04.2026 | 276,98 | 277,13 | 272,17 | 274,00 | -1,08% | - |
| 23.04.2026 | 278,92 | 280,17 | 275,02 | 277,00 | -0,81% | 20,00 |
| 22.04.2026 | 285,42 | 286,02 | 276,92 | 279,25 | -2,24% | 120,00 |
| 21.04.2026 | 281,83 | 286,30 | 281,83 | 285,65 | 1,44% | 26,00 |
| 20.04.2026 | 281,73 | 283,75 | 280,88 | 281,60 | -0,18% | 27,00 |
| 17.04.2026 | 284,83 | 285,42 | 280,90 | 282,10 | -0,91% | - |
| 16.04.2026 | 278,13 | 286,98 | 278,00 | 284,70 | 2,37% | - |
| 15.04.2026 | 273,92 | 279,10 | 272,95 | 278,10 | 1,51% | - |
| 14.04.2026 | 276,63 | 276,73 | 272,35 | 273,95 | -1,01% | 14,00 |
| 13.04.2026 | 267,25 | 277,10 | 265,88 | 276,75 | 3,83% | - |
| 10.04.2026 | 278,42 | 278,60 | 262,73 | 266,55 | -4,17% | 41,00 |
| 09.04.2026 | 282,88 | 283,02 | 275,98 | 278,15 | -1,68% | 28,00 |
| 08.04.2026 | 280,92 | 283,13 | 276,15 | 282,90 | 1,69% | 120,00 |
| 07.04.2026 | 282,77 | 282,83 | 276,50 | 278,20 | -0,93% | 36,00 |
| 02.04.2026 | 276,63 | 284,73 | 276,48 | 280,80 | 1,24% | - |
| 01.04.2026 | 279,17 | 280,38 | 274,33 | 277,35 | -0,73% | - |
| 31.03.2026 | 282,75 | 286,10 | 277,25 | 279,40 | -1,18% | 110,00 |
| 30.03.2026 | 272,48 | 284,17 | 272,27 | 282,75 | 3,74% | 60,00 |
| 27.03.2026 | 280,90 | 281,08 | 271,17 | 272,55 | -2,89% | 48,00 |
| 26.03.2026 | 277,70 | 282,85 | 276,40 | 280,65 | 0,94% | - |
| 25.03.2026 | 282,52 | 283,52 | 274,77 | 278,05 | -1,31% | - |
| 24.03.2026 | 281,48 | 284,13 | 279,77 | 281,75 | 0,36% | - |
| 23.03.2026 | 282,60 | 285,50 | 279,05 | 280,75 | -0,28% | 342,00 |
| 20.03.2026 | 274,13 | 282,48 | 272,92 | 281,55 | 2,87% | - |
| 19.03.2026 | 277,30 | 279,35 | 273,38 | 273,70 | -1,17% | 46,00 |
| 18.03.2026 | 279,27 | 280,02 | 273,52 | 276,95 | -0,50% | 28,00 |
| 17.03.2026 | 283,73 | 287,73 | 276,67 | 278,35 | -1,99% | 22,00 |
| 16.03.2026 | 282,42 | 284,38 | 279,23 | 284,00 | 0,87% | 15,00 |
| 13.03.2026 | 275,10 | 282,77 | 274,60 | 281,55 | 2,61% | 45,00 |
| 12.03.2026 | 271,92 | 280,65 | 271,77 | 274,40 | 0,15% | 31,00 |
| 11.03.2026 | 276,48 | 277,80 | 273,10 | 274,00 | -0,89% | 432,00 |
| 10.03.2026 | 286,13 | 287,42 | 275,67 | 276,45 | -3,36% | 1.513,00 |
| 09.03.2026 | 290,90 | 295,70 | 284,77 | 286,05 | -2,44% | 42,00 |
| 06.03.2026 | 291,73 | 294,17 | 288,75 | 293,20 | 0,46% | 15,00 |
| 05.03.2026 | 294,05 | 294,63 | 290,70 | 291,85 | -0,48% | - |
| 04.03.2026 | 292,13 | 296,30 | 290,35 | 293,25 | 0,43% | 122,00 |
| 03.03.2026 | 288,42 | 292,83 | 286,60 | 292,00 | 1,06% | 28,00 |
| 02.03.2026 | 282,92 | 291,08 | 282,90 | 288,95 | 1,73% | 15,00 |
| 27.02.2026 | 280,17 | 285,83 | 279,52 | 284,05 | 1,48% | 1.312,00 |
| 26.02.2026 | 274,67 | 281,27 | 274,63 | 279,90 | 1,84% | 40,00 |
| 25.02.2026 | 270,52 | 275,33 | 270,02 | 274,85 | 1,31% | 82,00 |
| 24.02.2026 | 267,80 | 272,65 | 266,00 | 271,30 | 1,38% | - |
| 23.02.2026 | 274,83 | 276,65 | 267,17 | 267,60 | -3,01% | 39,00 |
| 20.02.2026 | 275,80 | 277,73 | 274,67 | 275,90 | 0,18% | 61,00 |
| 19.02.2026 | 273,80 | 275,80 | 272,75 | 275,40 | 0,49% | 81,00 |
| 18.02.2026 | 275,27 | 275,88 | 271,70 | 274,05 | -0,35% | 49,00 |
| 17.02.2026 | 271,85 | 277,55 | 270,75 | 275,00 | 1,14% | 641,00 |
| 16.02.2026 | 271,10 | 272,05 | 271,00 | 271,90 | 0,30% | 18,00 |
| 13.02.2026 | 265,35 | 271,55 | 263,80 | 271,10 | 1,61% | 239,00 |
| 12.02.2026 | 261,20 | 270,05 | 256,65 | 266,80 | 2,14% | 45,00 |
| 11.02.2026 | 266,95 | 268,65 | 259,00 | 261,20 | -2,32% | 34,00 |
| 10.02.2026 | 261,10 | 270,10 | 260,45 | 267,40 | 2,65% | 46,00 |
| 09.02.2026 | 288,70 | 288,70 | 259,45 | 260,50 | -10,02% | 35,00 |
| 06.02.2026 | 291,45 | 293,75 | 288,25 | 289,50 | -0,86% | 34,00 |
| 05.02.2026 | 296,75 | 299,55 | 291,35 | 292,00 | -1,55% | 780,00 |
| 04.02.2026 | 293,05 | 301,70 | 292,95 | 296,60 | 1,09% | - |
| 03.02.2026 | 295,95 | 297,55 | 290,60 | 293,40 | -1,08% | 135,00 |
| 02.02.2026 | 292,95 | 302,75 | 292,80 | 296,60 | 0,51% | - |
| 30.01.2026 | 287,40 | 296,40 | 279,75 | 295,10 | 3,04% | 1.907,00 |
| 29.01.2026 | 277,75 | 286,85 | 277,75 | 286,40 | 2,80% | 39,00 |
| 28.01.2026 | 275,75 | 280,85 | 274,60 | 278,60 | 1,42% | 50,00 |
| 27.01.2026 | 284,95 | 285,40 | 272,60 | 274,70 | -3,75% | 89,00 |
| 26.01.2026 | 285,45 | 287,95 | 283,40 | 285,40 | -0,31% | 152,00 |
| 23.01.2026 | 286,20 | 287,55 | 284,85 | 286,30 | 0,17% | 18,00 |
| 22.01.2026 | 285,25 | 286,45 | 282,40 | 285,80 | 0,32% | - |
| 21.01.2026 | 289,60 | 291,50 | 282,65 | 284,90 | -1,62% | 446,00 |
| 20.01.2026 | 294,70 | 294,85 | 288,55 | 289,60 | -1,65% | 1.320,00 |
| 19.01.2026 | 294,80 | 295,55 | 294,05 | 294,45 | -0,69% | 43,00 |
| 16.01.2026 | 297,00 | 297,05 | 293,35 | 296,50 | -0,17% | 84,00 |
| 15.01.2026 | 297,65 | 299,55 | 295,35 | 297,00 | -0,07% | - |
| 14.01.2026 | 295,80 | 298,40 | 295,55 | 297,20 | 0,37% | 15,00 |
| 13.01.2026 | 300,65 | 301,65 | 294,80 | 296,10 | -1,43% | - |
| 12.01.2026 | 300,35 | 303,15 | 299,20 | 300,40 | -0,36% | 75,00 |
| 09.01.2026 | 302,15 | 303,80 | 301,00 | 301,50 | -0,17% | 55,00 |
| 08.01.2026 | 299,65 | 304,70 | 298,75 | 302,00 | 0,73% | 116,00 |
| 07.01.2026 | 299,00 | 302,15 | 293,55 | 299,80 | 0,20% | 36,00 |
| 06.01.2026 | 299,30 | 301,95 | 298,05 | 299,20 | -0,20% | 68,00 |
| 05.01.2026 | 293,75 | 300,30 | 291,40 | 299,80 | 2,04% | 116,00 |
| 02.01.2026 | 300,65 | 301,15 | 292,50 | 293,80 | -3,13% | 69,00 |
| 30.12.2025 | 303,15 | 303,35 | 303,00 | 303,30 | 0,07% | 44,00 |
| 29.12.2025 | 303,05 | 304,05 | 302,05 | 303,10 | 0,46% | 85,00 |
| 23.12.2025 | 302,20 | 302,85 | 300,65 | 301,70 | -0,17% | 12,00 |
| 22.12.2025 | 298,70 | 303,45 | 296,85 | 302,20 | 1,07% | 25,00 |
| 19.12.2025 | 301,30 | 302,50 | 298,85 | 299,00 | -0,70% | 150,00 |
| 18.12.2025 | 299,75 | 302,00 | 298,45 | 301,10 | 0,40% | 35,00 |
| 17.12.2025 | 300,40 | 301,50 | 298,10 | 299,90 | 0,13% | - |
| 16.12.2025 | 301,35 | 301,90 | 297,80 | 299,50 | -0,60% | - |
| 15.12.2025 | 301,55 | 303,05 | 298,65 | 301,30 | -0,03% | 45,00 |
| 12.12.2025 | 296,35 | 301,60 | 296,00 | 301,40 | 1,82% | - |
| 11.12.2025 | 290,80 | 296,30 | 289,45 | 296,00 | 1,75% | 243,00 |
| 10.12.2025 | 297,45 | 297,90 | 287,95 | 290,90 | -2,35% | - |
| 09.12.2025 | 295,20 | 299,85 | 294,65 | 297,90 | 0,95% | 29,00 |
| 08.12.2025 | 295,95 | 299,20 | 292,70 | 295,10 | -0,47% | 14,00 |
| 05.12.2025 | 298,25 | 298,70 | 292,45 | 296,50 | -0,70% | 41,00 |