273,470$
-1,32%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 276,63 | 277,49 | 272,83 | 273,47 | -1,32% | 1.799.566,00 |
| 08.10.2026 | 271,29 | 277,90 | 270,03 | 277,12 | 2,46% | 1.971.553,00 |
| 07.10.2026 | 275,07 | 275,31 | 269,72 | 270,47 | -1,28% | 1.541.000,00 |
| 06.10.2026 | 270,83 | 274,71 | 270,10 | 273,99 | 0,71% | 1.377.842,00 |
| 05.10.2026 | 267,59 | 272,37 | 266,33 | 272,05 | 0,96% | 1.322.733,00 |
| 02.10.2026 | 274,96 | 276,39 | 268,90 | 269,45 | -2,36% | 1.595.169,00 |
| 01.10.2026 | 277,48 | 279,49 | 274,81 | 275,95 | -0,30% | 1.962.670,00 |
| 30.09.2026 | 275,78 | 278,19 | 273,80 | 276,77 | 0,32% | 2.280.684,00 |
| 29.09.2026 | 269,91 | 276,97 | 269,02 | 275,90 | 1,40% | 1.969.439,00 |
| 28.09.2026 | 277,50 | 278,39 | 270,00 | 272,10 | -2,12% | 1.833.327,00 |
| 25.09.2026 | 277,00 | 280,98 | 276,52 | 277,99 | 0,69% | 1.604.026,00 |
| 24.09.2026 | 281,60 | 283,03 | 275,38 | 276,09 | -1,96% | 2.667.315,00 |
| 23.09.2026 | 284,67 | 286,80 | 281,18 | 281,60 | -1,57% | 1.704.897,00 |
| 22.09.2026 | 291,06 | 293,55 | 282,70 | 286,10 | -1,62% | 2.537.336,00 |
| 21.09.2026 | 297,01 | 297,87 | 290,70 | 290,82 | -1,63% | 1.932.620,00 |
| 18.09.2026 | 294,25 | 297,73 | 293,00 | 295,64 | -0,14% | 3.178.280,00 |
| 17.09.2026 | 299,54 | 302,12 | 295,78 | 296,05 | -1,50% | 3.204.126,00 |
| 16.09.2026 | 303,40 | 304,06 | 298,48 | 300,57 | -1,35% | 3.156.587,00 |
| 15.09.2026 | 311,60 | 311,98 | 304,59 | 304,67 | -2,21% | 1.786.505,00 |
| 14.09.2026 | 308,08 | 312,39 | 305,92 | 311,54 | 2,92% | 2.811.897,00 |
| 11.09.2026 | 310,85 | 311,89 | 302,44 | 302,69 | -1,65% | 2.048.899,00 |
| 10.09.2026 | 304,97 | 310,04 | 304,20 | 307,77 | 1,01% | 2.364.359,00 |
| 09.09.2026 | 313,45 | 315,67 | 303,59 | 304,69 | -3,51% | 2.251.490,00 |
| 08.09.2026 | 316,78 | 321,57 | 314,95 | 315,79 | -2,26% | 1.888.322,00 |
| 04.09.2026 | 328,18 | 328,84 | 321,49 | 323,09 | -1,20% | 1.467.973,00 |
| 03.09.2026 | 332,69 | 336,45 | 325,68 | 327,00 | -1,17% | 1.426.101,00 |
| 02.09.2026 | 327,70 | 331,60 | 324,79 | 330,88 | 1,40% | 2.048.248,00 |
| 01.09.2026 | 321,42 | 328,52 | 312,92 | 326,30 | 1,49% | 2.417.597,00 |
| 31.08.2026 | 340,00 | 343,26 | 320,21 | 321,52 | -9,53% | 2.408.207,00 |
| 28.08.2026 | 350,96 | 358,71 | 349,76 | 355,40 | 1,67% | 532.519,00 |
| 27.08.2026 | 351,80 | 352,88 | 348,03 | 349,56 | -1,25% | 643.372,00 |
| 26.08.2026 | 354,63 | 356,45 | 353,19 | 353,98 | -0,24% | 558.605,00 |
| 25.08.2026 | 356,98 | 360,30 | 354,14 | 354,83 | -1,19% | 615.303,00 |
| 24.08.2026 | 358,52 | 361,73 | 356,50 | 359,10 | 1,12% | 624.179,00 |
| 21.08.2026 | 352,39 | 356,86 | 350,57 | 355,11 | 0,90% | 736.631,00 |
| 20.08.2026 | 348,90 | 356,12 | 346,32 | 351,93 | 1,00% | 702.568,00 |
| 19.08.2026 | 344,23 | 352,84 | 341,75 | 348,43 | 1,52% | 595.671,00 |
| 18.08.2026 | 343,20 | 350,13 | 343,03 | 343,20 | -1,16% | 914.411,00 |
| 17.08.2026 | 354,00 | 355,27 | 346,50 | 347,22 | -2,42% | 688.751,00 |
| 14.08.2026 | 357,82 | 359,98 | 353,78 | 355,83 | -0,35% | 691.194,00 |
| 13.08.2026 | 354,33 | 358,55 | 349,33 | 357,08 | 1,34% | 779.169,00 |
| 12.08.2026 | 354,00 | 355,91 | 349,99 | 352,36 | -1,15% | 581.659,00 |
| 11.08.2026 | 354,00 | 359,10 | 354,00 | 356,46 | -0,14% | 395.001,00 |
| 10.08.2026 | 357,70 | 359,53 | 355,00 | 356,97 | -0,37% | 627.257,00 |
| 07.08.2026 | 357,51 | 360,60 | 354,61 | 358,30 | -0,68% | 669.250,00 |
| 06.08.2026 | 362,95 | 364,99 | 356,84 | 360,75 | 0,22% | 767.346,00 |
| 05.08.2026 | 356,96 | 360,60 | 355,22 | 359,97 | 0,93% | 644.477,00 |
| 04.08.2026 | 353,37 | 357,09 | 350,23 | 356,65 | -0,27% | 1.113.732,00 |
| 03.08.2026 | 362,04 | 366,32 | 356,12 | 357,63 | -0,81% | 1.603.435,00 |
| 31.07.2026 | 363,08 | 365,02 | 359,78 | 360,55 | -1,64% | 1.314.867,00 |
| 30.07.2026 | 367,19 | 370,49 | 358,49 | 366,57 | -2,81% | 4.227.173,00 |
| 29.07.2026 | 367,64 | 379,50 | 362,26 | 377,16 | -1,08% | 1.979.895,00 |
| 28.07.2026 | 370,00 | 382,34 | 367,17 | 381,26 | 3,84% | 1.507.884,00 |
| 27.07.2026 | 359,80 | 369,75 | 359,80 | 367,17 | 1,51% | 1.217.976,00 |
| 24.07.2026 | 355,93 | 362,61 | 355,65 | 361,70 | 1,66% | 779.861,00 |
| 23.07.2026 | 352,59 | 355,79 | 350,83 | 355,78 | 0,98% | 837.145,00 |
| 22.07.2026 | 359,65 | 359,97 | 350,96 | 352,33 | -1,97% | 1.642.532,00 |
| 21.07.2026 | 359,08 | 363,00 | 354,80 | 359,40 | -0,93% | 1.126.949,00 |
| 20.07.2026 | 364,87 | 366,00 | 361,11 | 362,78 | -1,21% | 1.056.366,00 |
| 17.07.2026 | 370,80 | 375,92 | 365,63 | 367,21 | -0,39% | 1.384.528,00 |
| 16.07.2026 | 358,23 | 368,64 | 356,56 | 368,63 | 3,80% | 961.809,00 |
| 15.07.2026 | 357,52 | 360,29 | 350,45 | 355,15 | -1,04% | 1.188.553,00 |
| 14.07.2026 | 364,29 | 365,78 | 358,40 | 358,89 | -2,30% | 1.122.038,00 |
| 13.07.2026 | 360,12 | 367,58 | 360,12 | 367,35 | 2,92% | 1.505.634,00 |
| 10.07.2026 | 357,55 | 360,00 | 353,79 | 356,94 | 0,39% | 960.185,00 |
| 09.07.2026 | 354,98 | 357,50 | 353,10 | 355,56 | -0,55% | 590.221,00 |
| 08.07.2026 | 360,00 | 361,13 | 357,01 | 357,51 | -0,64% | 636.125,00 |
| 07.07.2026 | 360,00 | 366,45 | 357,07 | 359,82 | 0,82% | 826.453,00 |
| 06.07.2026 | 356,71 | 357,18 | 351,38 | 356,91 | -0,15% | 1.205.971,00 |
| 02.07.2026 | 346,41 | 357,54 | 344,20 | 357,46 | 4,05% | 1.182.971,00 |
| 01.07.2026 | 327,83 | 347,27 | 327,83 | 343,56 | 3,58% | 1.883.339,00 |
| 30.06.2026 | 327,07 | 333,76 | 322,26 | 331,69 | 1,26% | 1.571.868,00 |
| 29.06.2026 | 324,97 | 330,43 | 323,41 | 327,57 | -0,34% | 1.372.734,00 |
| 26.06.2026 | 319,72 | 330,36 | 316,82 | 328,69 | 4,03% | 5.002.443,00 |
| 25.06.2026 | 324,49 | 328,45 | 315,78 | 315,95 | -2,93% | 1.628.603,00 |
| 24.06.2026 | 322,59 | 328,24 | 319,22 | 325,48 | 1,48% | 2.152.374,00 |
| 23.06.2026 | 318,29 | 323,57 | 316,69 | 320,74 | 2,27% | 2.517.055,00 |
| 22.06.2026 | 316,51 | 319,75 | 313,62 | 313,63 | -1,29% | 2.079.392,00 |
| 18.06.2026 | 327,86 | 328,00 | 317,48 | 317,74 | -2,74% | 2.382.854,00 |
| 17.06.2026 | 327,02 | 334,79 | 325,00 | 326,69 | -1,44% | 1.736.678,00 |
| 16.06.2026 | 330,80 | 333,15 | 329,13 | 331,45 | 0,59% | 1.748.344,00 |
| 15.06.2026 | 336,71 | 338,21 | 327,98 | 329,51 | -1,73% | 1.398.612,00 |
| 12.06.2026 | 335,00 | 338,20 | 330,81 | 335,31 | 0,04% | 1.339.260,00 |
| 11.06.2026 | 334,39 | 340,10 | 334,39 | 335,17 | -0,34% | 1.427.954,00 |
| 10.06.2026 | 334,48 | 340,76 | 331,00 | 336,33 | 1,43% | 1.721.539,00 |
| 09.06.2026 | 324,87 | 333,07 | 321,55 | 331,59 | 1,76% | 1.881.660,00 |
| 08.06.2026 | 325,49 | 328,83 | 323,78 | 325,85 | -0,82% | 1.439.928,00 |
| 05.06.2026 | 325,00 | 331,13 | 324,11 | 328,53 | 1,95% | 1.331.041,00 |
| 04.06.2026 | 321,17 | 327,90 | 318,81 | 322,24 | 2,10% | 1.552.049,00 |
| 03.06.2026 | 316,16 | 317,04 | 311,07 | 315,60 | -0,71% | 1.560.644,00 |
| 02.06.2026 | 317,14 | 319,35 | 312,34 | 317,86 | -0,80% | 1.038.760,00 |
| 01.06.2026 | 313,78 | 321,42 | 313,23 | 320,41 | 1,38% | 1.420.532,00 |
| 29.05.2026 | 317,77 | 317,83 | 314,54 | 316,06 | -0,70% | 2.842.473,00 |
| 28.05.2026 | 320,03 | 322,09 | 316,03 | 318,30 | -0,08% | 1.350.543,00 |
| 27.05.2026 | 321,09 | 325,60 | 317,48 | 318,54 | -0,23% | 1.072.833,00 |
| 26.05.2026 | 326,27 | 326,38 | 318,48 | 319,29 | -1,69% | 1.411.175,00 |
| 22.05.2026 | 323,28 | 325,40 | 320,65 | 324,78 | 0,17% | 928.978,00 |
| 21.05.2026 | 318,71 | 325,27 | 315,00 | 324,22 | 0,96% | 945.757,00 |
| 20.05.2026 | 323,60 | 323,60 | 316,90 | 321,15 | -0,78% | 1.479.158,00 |
| 19.05.2026 | 328,16 | 330,22 | 322,26 | 323,66 | -0,89% | 2.133.317,00 |