353,790$
1,84%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 347,39 | 354,12 | 347,39 | 353,79 | 1,84% | 1.069.755,00 |
| 11.12.2025 | 342,73 | 348,12 | 340,05 | 347,40 | 2,16% | 1.033.091,00 |
| 10.12.2025 | 346,42 | 346,42 | 336,43 | 340,05 | -1,77% | 1.293.357,00 |
| 09.12.2025 | 343,67 | 348,66 | 343,08 | 346,19 | 0,82% | 974.813,00 |
| 08.12.2025 | 344,42 | 344,55 | 341,03 | 343,39 | -0,52% | 864.933,00 |
| 05.12.2025 | 346,11 | 347,57 | 340,19 | 345,20 | -0,72% | 1.138.990,00 |
| 04.12.2025 | 345,05 | 347,99 | 344,45 | 347,71 | 0,95% | 689.927,00 |
| 03.12.2025 | 346,64 | 347,34 | 341,98 | 344,45 | -0,36% | 787.419,00 |
| 02.12.2025 | 349,83 | 351,66 | 345,54 | 345,70 | -1,56% | 980.236,00 |
| 01.12.2025 | 352,63 | 355,48 | 350,42 | 351,17 | -0,78% | 1.068.812,00 |
| 28.11.2025 | 352,21 | 355,62 | 351,49 | 353,92 | 0,37% | 400.095,00 |
| 26.11.2025 | 351,49 | 353,45 | 349,77 | 352,61 | 0,47% | 654.734,00 |
| 25.11.2025 | 344,06 | 351,50 | 342,80 | 350,96 | 1,82% | 690.374,00 |
| 24.11.2025 | 347,00 | 347,32 | 343,32 | 344,70 | -0,34% | 1.571.165,00 |
| 20.11.2025 | 344,00 | 346,06 | 343,18 | 345,89 | 0,50% | 1.093.372,00 |
| 19.11.2025 | 347,16 | 349,98 | 339,17 | 344,17 | -1,25% | 1.106.468,00 |
| 18.11.2025 | 351,98 | 352,64 | 344,41 | 348,54 | -0,42% | 1.400.949,00 |
| 17.11.2025 | 348,34 | 353,00 | 347,27 | 350,02 | -0,26% | 1.609.012,00 |
| 13.11.2025 | 349,80 | 352,99 | 347,27 | 350,94 | 0,24% | 1.085.107,00 |
| 12.11.2025 | 347,89 | 351,59 | 345,41 | 350,11 | 0,05% | 1.160.719,00 |
| 11.11.2025 | 346,00 | 350,43 | 344,64 | 349,93 | 1,47% | 755.777,00 |
| 10.11.2025 | 343,97 | 346,83 | 341,02 | 344,87 | -0,42% | 976.867,00 |
| 07.11.2025 | 340,47 | 348,18 | 339,01 | 346,32 | 1,86% | 1.368.523,00 |
| 06.11.2025 | 340,76 | 343,61 | 339,00 | 340,00 | -0,50% | 802.219,00 |
| 05.11.2025 | 344,21 | 346,76 | 341,70 | 341,70 | -0,73% | 1.341.671,00 |
| 04.11.2025 | 339,51 | 344,37 | 337,82 | 344,21 | 1,29% | 1.074.516,00 |
| 03.11.2025 | 339,42 | 340,37 | 331,14 | 339,84 | -0,25% | 1.461.052,00 |
| 31.10.2025 | 336,43 | 348,61 | 334,80 | 340,68 | 3,81% | 2.418.903,00 |
| 30.10.2025 | 328,59 | 330,71 | 326,51 | 328,19 | 0,65% | 2.211.061,00 |
| 29.10.2025 | 326,42 | 329,19 | 324,28 | 326,07 | -1,18% | 1.511.686,00 |
| 28.10.2025 | 335,20 | 335,21 | 329,00 | 329,96 | -2,05% | 1.212.722,00 |
| 27.10.2025 | 336,80 | 338,61 | 335,24 | 336,87 | -0,25% | 1.341.035,00 |
| 24.10.2025 | 341,62 | 342,33 | 337,34 | 337,73 | -1,06% | 841.715,00 |
| 23.10.2025 | 343,11 | 343,40 | 338,25 | 341,35 | -0,51% | 1.234.681,00 |
| 22.10.2025 | 343,91 | 344,29 | 340,51 | 343,10 | -0,10% | 1.189.161,00 |
| 21.10.2025 | 345,21 | 346,37 | 342,18 | 343,43 | -0,20% | 826.386,00 |
| 20.10.2025 | 346,79 | 347,22 | 341,40 | 344,11 | -0,72% | 781.160,00 |
| 17.10.2025 | 345,00 | 348,31 | 344,05 | 346,60 | 1,01% | 2.053.508,00 |
| 16.10.2025 | 348,92 | 349,04 | 337,92 | 343,12 | -3,56% | 1.819.475,00 |
| 15.10.2025 | 356,57 | 359,97 | 353,93 | 355,80 | -1,31% | 1.093.785,00 |
| 14.10.2025 | 352,82 | 360,82 | 352,40 | 360,51 | 2,02% | 845.601,00 |
| 13.10.2025 | 357,11 | 359,55 | 351,86 | 353,36 | -1,89% | 726.362,00 |
| 10.10.2025 | 362,26 | 363,29 | 359,18 | 360,15 | -0,07% | 627.198,00 |
| 09.10.2025 | 364,46 | 367,25 | 359,92 | 360,42 | -1,36% | 692.525,00 |
| 08.10.2025 | 366,49 | 370,31 | 364,94 | 365,38 | -0,42% | 987.898,00 |
| 07.10.2025 | 364,33 | 369,68 | 364,33 | 366,93 | 0,34% | 779.634,00 |
| 06.10.2025 | 364,07 | 367,00 | 362,12 | 365,70 | 0,52% | 1.109.165,00 |
| 03.10.2025 | 359,95 | 365,98 | 359,49 | 363,81 | 0,85% | 666.880,00 |
| 02.10.2025 | 357,47 | 362,23 | 354,61 | 360,73 | 0,17% | 621.276,00 |
| 01.10.2025 | 355,15 | 360,14 | 353,31 | 360,13 | 1,00% | 1.444.867,00 |
| 30.09.2025 | 354,52 | 357,01 | 351,80 | 356,58 | 0,55% | 1.022.835,00 |
| 29.09.2025 | 355,01 | 356,62 | 352,55 | 354,62 | -0,41% | 1.059.568,00 |
| 26.09.2025 | 354,17 | 358,99 | 351,49 | 356,08 | 1,26% | 824.595,00 |
| 25.09.2025 | 355,46 | 356,74 | 349,15 | 351,64 | -0,59% | 1.291.128,00 |
| 24.09.2025 | 352,84 | 356,28 | 352,50 | 353,74 | 0,19% | 981.312,00 |
| 23.09.2025 | 353,40 | 356,58 | 349,33 | 353,07 | -0,11% | 1.761.201,00 |
| 22.09.2025 | 350,56 | 355,21 | 349,21 | 353,46 | 0,61% | 1.275.903,00 |
| 19.09.2025 | 354,19 | 355,39 | 348,64 | 351,32 | -0,41% | 3.728.789,00 |
| 18.09.2025 | 355,64 | 357,83 | 352,69 | 352,76 | -1,46% | 1.392.958,00 |
| 17.09.2025 | 357,97 | 361,23 | 355,22 | 358,00 | 0,40% | 1.426.892,00 |
| 16.09.2025 | 361,26 | 362,76 | 356,15 | 356,57 | -1,99% | 1.351.555,00 |
| 15.09.2025 | 371,90 | 373,60 | 363,20 | 363,80 | -2,19% | 933.789,00 |
| 12.09.2025 | 371,56 | 374,05 | 369,80 | 371,95 | -0,08% | 844.377,00 |
| 11.09.2025 | 366,09 | 372,39 | 364,79 | 372,25 | 2,73% | 1.614.304,00 |
| 10.09.2025 | 364,78 | 365,36 | 361,08 | 362,37 | -1,09% | 798.913,00 |
| 09.09.2025 | 369,93 | 370,48 | 365,86 | 366,38 | -0,98% | 1.019.889,00 |
| 08.09.2025 | 370,54 | 370,54 | 365,47 | 370,01 | -0,14% | 1.043.504,00 |
| 05.09.2025 | 372,91 | 375,64 | 368,04 | 370,54 | -0,79% | 788.992,00 |
| 04.09.2025 | 375,48 | 375,87 | 370,85 | 373,49 | -0,14% | 751.288,00 |
| 03.09.2025 | 372,68 | 375,00 | 368,27 | 374,00 | 0,55% | 1.219.916,00 |
| 02.09.2025 | 367,01 | 372,75 | 365,96 | 371,96 | 1,35% | 1.285.559,00 |
| 29.08.2025 | 367,85 | 368,55 | 365,79 | 367,00 | 0,13% | 774.627,00 |
| 28.08.2025 | 367,77 | 368,04 | 364,03 | 366,54 | -0,50% | 711.245,00 |
| 27.08.2025 | 369,90 | 371,09 | 368,02 | 368,37 | -0,17% | 931.628,00 |
| 26.08.2025 | 369,14 | 371,11 | 367,02 | 369,00 | -0,52% | 1.449.861,00 |
| 25.08.2025 | 374,11 | 376,69 | 370,73 | 370,94 | -1,11% | 1.025.887,00 |
| 22.08.2025 | 377,45 | 378,70 | 373,85 | 375,10 | -0,05% | 1.190.563,00 |
| 21.08.2025 | 372,50 | 375,77 | 371,17 | 375,27 | 0,34% | 1.126.172,00 |
| 20.08.2025 | 373,93 | 378,68 | 372,72 | 374,00 | 0,31% | 1.104.953,00 |
| 19.08.2025 | 367,09 | 373,36 | 366,24 | 372,86 | 2,05% | 1.111.163,00 |
| 18.08.2025 | 366,01 | 369,78 | 365,21 | 365,37 | -0,45% | 1.323.892,00 |
| 15.08.2025 | 367,20 | 370,70 | 365,21 | 367,01 | 0,18% | 1.181.068,00 |
| 14.08.2025 | 371,04 | 372,04 | 365,14 | 366,35 | -1,23% | 1.292.984,00 |
| 13.08.2025 | 366,81 | 372,46 | 365,59 | 370,92 | 1,95% | 1.316.792,00 |
| 12.08.2025 | 368,48 | 368,66 | 360,25 | 363,81 | -1,16% | 2.994.305,00 |
| 11.08.2025 | 366,95 | 370,33 | 365,46 | 368,09 | 0,46% | 1.274.729,00 |
| 08.08.2025 | 367,00 | 367,01 | 363,58 | 366,40 | 0,38% | 1.095.233,00 |
| 07.08.2025 | 363,71 | 366,66 | 361,25 | 365,03 | 0,37% | 1.843.679,00 |
| 06.08.2025 | 363,20 | 364,33 | 358,32 | 363,68 | 0,58% | 931.793,00 |
| 05.08.2025 | 360,79 | 364,13 | 359,78 | 361,60 | 0,33% | 1.201.492,00 |
| 04.08.2025 | 353,78 | 360,88 | 351,58 | 360,40 | 1,96% | 1.133.741,00 |
| 01.08.2025 | 356,68 | 356,68 | 351,44 | 353,46 | -0,63% | 1.640.942,00 |
| 31.07.2025 | 352,91 | 360,17 | 352,91 | 355,71 | 0,10% | 1.387.431,00 |
| 30.07.2025 | 356,00 | 359,53 | 353,73 | 355,34 | 0,37% | 1.526.215,00 |
| 29.07.2025 | 369,16 | 369,16 | 352,02 | 354,03 | -4,10% | 2.218.368,00 |
| 28.07.2025 | 371,30 | 373,55 | 367,57 | 369,16 | -1,00% | 1.503.381,00 |
| 25.07.2025 | 368,51 | 381,00 | 368,51 | 372,89 | 4,57% | 2.251.487,00 |
| 24.07.2025 | 357,17 | 359,75 | 356,01 | 356,61 | -0,19% | 1.515.517,00 |
| 23.07.2025 | 355,61 | 357,43 | 351,16 | 357,28 | 0,86% | 1.679.588,00 |
| 22.07.2025 | 351,98 | 355,82 | 351,60 | 354,22 | 0,94% | 1.960.917,00 |