358,470$
1,33%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 354,39 | 363,09 | 353,14 | 358,47 | 1,33% | 2.000.352,00 |
| 19.12.2024 | 353,86 | 356,34 | 352,98 | 353,75 | 0,33% | 797.791,00 |
| 18.12.2024 | 358,66 | 359,39 | 352,36 | 352,58 | -1,76% | 931.101,00 |
| 17.12.2024 | 358,97 | 360,46 | 356,15 | 358,88 | -0,79% | 1.057.157,00 |
| 16.12.2024 | 361,25 | 364,64 | 360,18 | 361,75 | 0,16% | 745.231,00 |
| 13.12.2024 | 362,20 | 362,66 | 358,30 | 361,19 | -0,42% | 1.046.543,00 |
| 12.12.2024 | 365,00 | 365,67 | 362,35 | 362,72 | 0,02% | 947.207,00 |
| 11.12.2024 | 361,05 | 363,05 | 358,96 | 362,63 | 0,37% | 853.867,00 |
| 10.12.2024 | 367,16 | 367,16 | 358,06 | 361,29 | -1,80% | 1.086.700,00 |
| 09.12.2024 | 375,69 | 376,46 | 366,98 | 367,90 | -2,67% | 2.477.061,00 |
| 06.12.2024 | 378,82 | 381,82 | 377,25 | 378,00 | -0,46% | 866.660,00 |
| 05.12.2024 | 382,54 | 382,54 | 378,48 | 379,73 | -0,59% | 850.597,00 |
| 04.12.2024 | 382,76 | 386,19 | 381,52 | 382,00 | -0,92% | 1.023.209,00 |
| 03.12.2024 | 388,35 | 389,93 | 383,48 | 385,56 | -0,55% | 1.978.318,00 |
| 02.12.2024 | 392,30 | 392,30 | 385,86 | 387,71 | -0,98% | 852.353,00 |
| 29.11.2024 | 394,21 | 394,59 | 390,66 | 391,54 | -0,45% | 463.005,00 |
| 27.11.2024 | 390,67 | 395,33 | 389,10 | 393,31 | 0,78% | 620.308,00 |
| 26.11.2024 | 390,92 | 392,26 | 383,37 | 390,25 | 0,14% | 914.016,00 |
| 25.11.2024 | 386,61 | 390,73 | 386,14 | 389,72 | 0,91% | 1.842.816,00 |
| 22.11.2024 | 383,24 | 387,37 | 383,24 | 386,21 | 1,61% | 651.239,00 |
| 20.11.2024 | 381,05 | 381,85 | 375,48 | 380,08 | 0,25% | 777.546,00 |
| 19.11.2024 | 378,77 | 381,30 | 376,99 | 379,15 | -0,36% | 687.821,00 |
| 18.11.2024 | 376,45 | 381,00 | 376,27 | 380,51 | 0,32% | 962.038,00 |
| 15.11.2024 | 376,65 | 381,74 | 376,58 | 379,29 | 0,79% | 1.539.793,00 |
| 14.11.2024 | 382,03 | 384,63 | 376,08 | 376,33 | -2,74% | 1.349.647,00 |
| 13.11.2024 | 383,50 | 387,93 | 381,95 | 386,92 | 0,85% | 908.544,00 |
| 12.11.2024 | 384,08 | 386,87 | 382,27 | 383,66 | 0,07% | 1.301.222,00 |
| 11.11.2024 | 384,69 | 388,47 | 382,76 | 383,38 | -0,10% | 722.226,00 |
| 08.11.2024 | 381,09 | 386,96 | 379,04 | 383,78 | 1,03% | 776.315,00 |
| 07.11.2024 | 381,28 | 382,06 | 378,54 | 379,87 | -0,37% | 946.826,00 |
| 06.11.2024 | 386,51 | 388,73 | 375,01 | 381,28 | 3,41% | 1.608.680,00 |
| 05.11.2024 | 364,17 | 369,02 | 363,58 | 368,70 | 0,84% | 607.518,00 |
| 04.11.2024 | 366,34 | 366,34 | 362,15 | 365,64 | 0,33% | 1.137.499,00 |
| 01.11.2024 | 365,68 | 368,54 | 363,91 | 364,42 | -0,67% | 732.704,00 |
| 31.10.2024 | 369,47 | 372,23 | 366,52 | 366,87 | -0,70% | 1.032.076,00 |
| 30.10.2024 | 370,95 | 373,15 | 368,12 | 369,47 | -0,40% | 862.402,00 |
| 29.10.2024 | 371,00 | 374,54 | 370,54 | 370,95 | -0,20% | 700.487,00 |
| 28.10.2024 | 379,55 | 380,71 | 370,49 | 371,71 | -0,99% | 995.067,00 |
| 25.10.2024 | 382,28 | 389,21 | 374,83 | 375,44 | 5,21% | 2.259.487,00 |
| 24.10.2024 | 358,03 | 360,00 | 356,30 | 356,85 | -0,40% | 1.060.663,00 |
| 23.10.2024 | 355,42 | 360,22 | 355,42 | 358,29 | 0,60% | 776.847,00 |
| 22.10.2024 | 356,07 | 357,17 | 352,13 | 356,14 | -0,36% | 571.312,00 |
| 21.10.2024 | 356,77 | 359,37 | 356,05 | 357,43 | -0,14% | 717.225,00 |
| 18.10.2024 | 359,89 | 359,89 | 356,46 | 357,93 | -0,23% | 1.520.561,00 |
| 17.10.2024 | 361,08 | 363,46 | 357,68 | 358,75 | 0,10% | 747.906,00 |
| 16.10.2024 | 356,14 | 359,73 | 355,67 | 358,39 | 0,14% | 880.740,00 |
| 15.10.2024 | 358,79 | 363,11 | 356,41 | 357,89 | -0,19% | 1.111.818,00 |
| 14.10.2024 | 355,83 | 359,43 | 354,39 | 358,58 | 0,97% | 723.389,00 |
| 11.10.2024 | 354,45 | 356,91 | 353,21 | 355,15 | 0,42% | 577.703,00 |
| 10.10.2024 | 359,88 | 360,95 | 351,25 | 353,68 | -1,49% | 897.550,00 |
| 09.10.2024 | 353,20 | 360,16 | 352,63 | 359,03 | 1,43% | 1.070.296,00 |
| 08.10.2024 | 346,10 | 355,15 | 343,61 | 353,97 | 2,93% | 1.192.959,00 |
| 07.10.2024 | 347,15 | 347,15 | 341,92 | 343,91 | -1,20% | 929.933,00 |
| 04.10.2024 | 347,35 | 348,81 | 346,03 | 348,07 | 0,16% | 563.224,00 |
| 03.10.2024 | 349,99 | 349,99 | 346,24 | 347,50 | -0,35% | 716.392,00 |
| 02.10.2024 | 347,90 | 349,78 | 345,74 | 348,72 | 0,06% | 673.581,00 |
| 01.10.2024 | 348,88 | 351,42 | 345,43 | 348,50 | 0,73% | 1.031.046,00 |
| 30.09.2024 | 345,05 | 347,67 | 343,91 | 345,99 | -0,48% | 1.113.948,00 |
| 27.09.2024 | 346,51 | 349,87 | 346,12 | 347,67 | 0,15% | 520.319,00 |
| 26.09.2024 | 346,27 | 349,66 | 345,05 | 347,14 | 0,06% | 462.400,00 |
| 25.09.2024 | 348,90 | 349,20 | 346,25 | 346,92 | -0,15% | 734.966,00 |
| 24.09.2024 | 346,51 | 348,01 | 344,83 | 347,43 | -0,31% | 613.709,00 |
| 23.09.2024 | 348,00 | 351,19 | 346,41 | 348,52 | 0,43% | 824.569,00 |
| 20.09.2024 | 347,05 | 349,59 | 344,88 | 347,03 | 0,02% | 1.530.448,00 |
| 19.09.2024 | 349,67 | 350,00 | 343,99 | 346,97 | -0,67% | 1.132.494,00 |
| 18.09.2024 | 349,79 | 351,02 | 347,33 | 349,31 | 0,03% | 569.372,00 |
| 17.09.2024 | 350,55 | 350,55 | 346,44 | 349,20 | -0,42% | 516.523,00 |
| 16.09.2024 | 350,00 | 353,54 | 349,65 | 350,69 | 0,82% | 492.648,00 |
| 13.09.2024 | 348,00 | 349,72 | 345,74 | 347,85 | -0,12% | 437.192,00 |
| 12.09.2024 | 344,50 | 349,24 | 343,61 | 348,26 | 1,00% | 738.621,00 |
| 11.09.2024 | 350,88 | 350,88 | 339,29 | 344,80 | -1,78% | 1.050.471,00 |
| 10.09.2024 | 350,96 | 352,49 | 348,86 | 351,06 | 0,16% | 647.516,00 |
| 09.09.2024 | 348,98 | 351,02 | 347,28 | 350,49 | 0,71% | 716.666,00 |
| 06.09.2024 | 349,39 | 350,28 | 346,50 | 348,03 | -0,22% | 947.203,00 |
| 05.09.2024 | 349,83 | 349,83 | 345,09 | 348,80 | 0,07% | 652.978,00 |
| 04.09.2024 | 347,31 | 349,87 | 346,42 | 348,55 | 0,65% | 766.681,00 |
| 03.09.2024 | 344,73 | 349,84 | 344,51 | 346,30 | 0,75% | 842.843,00 |
| 30.08.2024 | 343,76 | 345,43 | 339,92 | 343,72 | 0,08% | 1.017.652,00 |
| 29.08.2024 | 340,00 | 345,56 | 338,80 | 343,46 | 1,15% | 935.153,00 |
| 28.08.2024 | 339,65 | 342,61 | 339,32 | 339,55 | -0,21% | 945.586,00 |
| 27.08.2024 | 338,43 | 340,93 | 337,19 | 340,26 | 0,75% | 456.754,00 |
| 26.08.2024 | 337,87 | 339,84 | 336,20 | 337,73 | 0,27% | 394.402,00 |
| 23.08.2024 | 340,00 | 340,80 | 333,74 | 336,82 | -0,83% | 430.190,00 |
| 22.08.2024 | 338,17 | 339,90 | 337,35 | 339,64 | 0,46% | 476.076,00 |
| 21.08.2024 | 337,00 | 338,66 | 335,02 | 338,07 | 0,40% | 570.346,00 |
| 20.08.2024 | 335,00 | 337,36 | 334,36 | 336,73 | 0,70% | 818.925,00 |
| 19.08.2024 | 332,22 | 334,75 | 332,15 | 334,38 | 0,70% | 794.700,00 |
| 16.08.2024 | 331,56 | 334,68 | 330,00 | 332,05 | 0,18% | 618.468,00 |
| 15.08.2024 | 331,62 | 333,80 | 329,79 | 331,46 | 0,14% | 1.175.697,00 |
| 14.08.2024 | 327,60 | 331,20 | 326,33 | 331,00 | 1,04% | 648.732,00 |
| 13.08.2024 | 329,81 | 330,59 | 326,33 | 327,60 | -0,38% | 675.267,00 |
| 12.08.2024 | 329,44 | 329,52 | 326,15 | 328,86 | -0,18% | 781.093,00 |
| 09.08.2024 | 327,00 | 330,72 | 326,13 | 329,44 | 0,76% | 1.061.003,00 |
| 08.08.2024 | 324,54 | 328,26 | 324,54 | 326,94 | 0,29% | 874.120,00 |
| 07.08.2024 | 324,87 | 330,82 | 324,57 | 326,00 | 0,80% | 799.538,00 |
| 06.08.2024 | 324,78 | 330,91 | 323,31 | 323,40 | -0,50% | 1.249.207,00 |
| 05.08.2024 | 333,24 | 333,94 | 322,95 | 325,02 | -1,57% | 1.179.282,00 |
| 02.08.2024 | 328,95 | 331,50 | 325,92 | 330,21 | 0,73% | 1.623.037,00 |
| 01.08.2024 | 330,00 | 330,00 | 324,65 | 327,82 | -0,21% | 830.974,00 |
| 31.07.2024 | 328,08 | 329,96 | 326,46 | 328,51 | -0,07% | 1.147.309,00 |