245,000€
-0,89%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 246,95 | 247,65 | 242,50 | 245,50 | -0,69% | 53,00 |
| 08.10.2026 | 241,50 | 247,85 | 241,30 | 247,20 | 1,90% | 140,00 |
| 07.10.2026 | 244,10 | 246,05 | 241,00 | 242,60 | -0,37% | 68,00 |
| 06.10.2026 | 242,80 | 243,85 | 240,40 | 243,50 | 1,16% | 33,00 |
| 05.10.2026 | 240,75 | 242,75 | 238,05 | 240,70 | 0,04% | 65,00 |
| 02.10.2026 | 245,35 | 245,95 | 238,80 | 240,60 | -2,00% | 8,00 |
| 01.10.2026 | 244,50 | 247,55 | 243,60 | 245,50 | 1,61% | - |
| 30.09.2026 | 243,00 | 245,50 | 241,25 | 241,60 | -0,74% | 81,00 |
| 29.09.2026 | 239,35 | 244,10 | 238,05 | 243,40 | 1,54% | 336,00 |
| 28.09.2026 | 244,15 | 247,40 | 237,35 | 239,70 | -2,24% | 229,00 |
| 25.09.2026 | 242,60 | 246,45 | 241,55 | 245,20 | 0,66% | 515,00 |
| 24.09.2026 | 247,25 | 251,25 | 242,15 | 243,60 | -1,83% | 35,00 |
| 23.09.2026 | 250,40 | 251,20 | 247,00 | 248,15 | -1,29% | 32,00 |
| 22.09.2026 | 253,65 | 254,55 | 246,95 | 251,40 | -1,06% | 22,00 |
| 21.09.2026 | 257,70 | 259,55 | 253,55 | 254,10 | -1,28% | 67,00 |
| 18.09.2026 | 258,00 | 259,20 | 255,20 | 257,40 | -0,27% | 26,00 |
| 17.09.2026 | 262,25 | 263,55 | 254,70 | 258,10 | -1,60% | 24,00 |
| 16.09.2026 | 263,85 | 266,40 | 259,25 | 262,30 | -0,68% | 16,00 |
| 15.09.2026 | 270,20 | 270,30 | 263,95 | 264,10 | -2,15% | - |
| 14.09.2026 | 261,75 | 270,65 | 261,60 | 269,90 | 3,17% | 19,00 |
| 11.09.2026 | 264,90 | 268,35 | 260,90 | 261,60 | -0,91% | 47,00 |
| 10.09.2026 | 262,10 | 266,70 | 261,75 | 264,00 | 0,80% | - |
| 09.09.2026 | 271,40 | 272,35 | 261,05 | 261,90 | -4,28% | 73,00 |
| 08.09.2026 | 277,75 | 278,40 | 270,95 | 273,60 | -1,60% | 50,00 |
| 07.09.2026 | 278,25 | 278,30 | 277,15 | 278,05 | -0,13% | 17,00 |
| 04.09.2026 | 281,30 | 286,55 | 276,70 | 278,40 | -1,07% | 37,00 |
| 03.09.2026 | 285,10 | 289,00 | 280,35 | 281,40 | -1,47% | 58,00 |
| 02.09.2026 | 282,05 | 286,20 | 280,30 | 285,60 | 1,35% | - |
| 01.09.2026 | 278,70 | 283,25 | 269,65 | 281,80 | 1,62% | 56,00 |
| 31.08.2026 | 306,65 | 306,75 | 275,75 | 277,30 | -9,64% | 555,00 |
| 28.08.2026 | 300,10 | 309,15 | 299,90 | 306,90 | 2,92% | 130,00 |
| 27.08.2026 | 303,80 | 304,20 | 298,20 | 298,20 | -1,84% | 60,00 |
| 26.08.2026 | 304,25 | 306,15 | 303,15 | 303,80 | -0,03% | 20,00 |
| 25.08.2026 | 308,25 | 308,40 | 302,40 | 303,90 | -1,36% | - |
| 24.08.2026 | 304,05 | 310,15 | 303,60 | 308,10 | 1,28% | 24,00 |
| 21.08.2026 | 300,95 | 305,65 | 300,30 | 304,20 | 0,90% | 15,00 |
| 20.08.2026 | 301,45 | 304,90 | 300,80 | 301,50 | 1,01% | 24,00 |
| 19.08.2026 | 296,05 | 302,45 | 294,10 | 298,50 | 10,97% | 87,00 |
| 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% | - |