368,630$
3,80%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 317,51 | 328,48 | 317,51 | 326,57 | 2,95% | 1.405.527,00 |
| 15.05.2026 | 316,24 | 321,69 | 316,24 | 317,22 | 0,57% | 1.937.342,00 |
| 14.05.2026 | 311,61 | 317,26 | 311,61 | 315,41 | 1,45% | 1.844.786,00 |
| 13.05.2026 | 313,62 | 315,49 | 308,51 | 310,90 | -1,72% | 1.581.571,00 |
| 12.05.2026 | 313,89 | 317,59 | 310,63 | 316,35 | 1,37% | 1.583.161,00 |
| 11.05.2026 | 312,42 | 314,85 | 309,86 | 312,07 | -0,23% | 1.153.345,00 |
| 08.05.2026 | 313,00 | 314,06 | 309,22 | 312,79 | -0,26% | 1.178.996,00 |
| 07.05.2026 | 307,23 | 315,90 | 306,52 | 313,59 | 1,73% | 1.818.598,00 |
| 06.05.2026 | 316,41 | 317,49 | 306,87 | 308,27 | -2,00% | 1.421.995,00 |
| 05.05.2026 | 313,67 | 315,41 | 308,99 | 314,55 | -0,12% | 1.113.209,00 |
| 04.05.2026 | 309,93 | 316,56 | 308,57 | 314,92 | 1,09% | 1.381.072,00 |
| 01.05.2026 | 326,52 | 326,52 | 310,73 | 311,51 | -0,04% | 1.775.957,00 |
| 30.04.2026 | 312,43 | 314,02 | 307,02 | 311,65 | -3,36% | 2.614.046,00 |
| 29.04.2026 | 320,31 | 323,12 | 319,11 | 322,49 | 0,25% | 1.142.890,00 |
| 28.04.2026 | 326,73 | 328,95 | 320,52 | 321,68 | -0,65% | 1.276.915,00 |
| 27.04.2026 | 319,53 | 325,95 | 319,00 | 323,78 | 0,82% | 1.248.306,00 |
| 24.04.2026 | 322,13 | 323,79 | 318,64 | 321,14 | -0,75% | 743.290,00 |
| 23.04.2026 | 326,35 | 328,13 | 321,60 | 323,56 | -1,01% | 941.326,00 |
| 22.04.2026 | 333,80 | 334,92 | 324,28 | 326,86 | -2,52% | 1.274.161,00 |
| 21.04.2026 | 332,93 | 336,89 | 331,75 | 335,32 | 1,02% | 1.157.048,00 |
| 20.04.2026 | 331,45 | 334,35 | 330,91 | 331,95 | 0,05% | 792.166,00 |
| 17.04.2026 | 333,27 | 336,36 | 331,43 | 331,80 | -1,06% | 1.125.197,00 |
| 16.04.2026 | 329,87 | 337,98 | 328,27 | 335,34 | 2,21% | 1.349.947,00 |
| 15.04.2026 | 323,80 | 329,29 | 321,75 | 328,08 | 1,57% | 1.058.005,00 |
| 14.04.2026 | 321,75 | 324,43 | 320,95 | 323,02 | -0,73% | 1.201.605,00 |
| 13.04.2026 | 315,00 | 325,68 | 313,00 | 325,40 | 4,10% | 1.652.359,00 |
| 10.04.2026 | 322,14 | 323,29 | 307,81 | 312,57 | -3,94% | 2.373.226,00 |
| 09.04.2026 | 326,54 | 328,17 | 322,69 | 325,40 | -1,32% | 1.310.799,00 |
| 08.04.2026 | 323,45 | 330,93 | 321,58 | 329,76 | 2,26% | 1.396.532,00 |
| 07.04.2026 | 325,61 | 326,55 | 320,10 | 322,47 | -1,13% | 1.156.799,00 |
| 06.04.2026 | 321,21 | 327,27 | 321,21 | 326,17 | 0,94% | 827.490,00 |
| 02.04.2026 | 321,94 | 328,79 | 319,57 | 323,14 | 0,56% | 1.124.097,00 |
| 01.04.2026 | 321,88 | 325,39 | 318,00 | 321,34 | -0,45% | 1.081.191,00 |
| 31.03.2026 | 326,05 | 326,69 | 319,90 | 322,78 | -0,39% | 1.345.397,00 |
| 30.03.2026 | 316,19 | 325,38 | 315,66 | 324,06 | 3,32% | 1.213.931,00 |
| 27.03.2026 | 322,19 | 328,00 | 312,05 | 313,66 | -3,12% | 1.343.988,00 |
| 26.03.2026 | 320,83 | 326,60 | 320,83 | 323,77 | 0,72% | 1.211.430,00 |
| 25.03.2026 | 324,34 | 327,46 | 317,46 | 321,45 | -1,71% | 932.561,00 |
| 24.03.2026 | 326,77 | 328,84 | 324,95 | 327,03 | 0,33% | 1.175.161,00 |
| 23.03.2026 | 327,82 | 328,29 | 323,51 | 325,97 | 0,10% | 1.124.474,00 |
| 20.03.2026 | 318,01 | 326,55 | 317,24 | 325,63 | 2,73% | 2.356.862,00 |
| 19.03.2026 | 319,15 | 320,80 | 315,64 | 316,99 | -0,28% | 1.188.668,00 |
| 18.03.2026 | 319,21 | 320,30 | 314,80 | 317,88 | -1,03% | 981.040,00 |
| 17.03.2026 | 326,75 | 333,26 | 319,23 | 321,18 | -1,70% | 1.570.810,00 |
| 16.03.2026 | 323,00 | 327,26 | 320,13 | 326,75 | 1,66% | 1.067.379,00 |
| 13.03.2026 | 324,20 | 324,20 | 318,02 | 321,41 | 1,74% | 1.124.111,00 |
| 12.03.2026 | 315,03 | 323,26 | 313,81 | 315,91 | -0,31% | 1.865.463,00 |
| 11.03.2026 | 320,96 | 322,04 | 316,55 | 316,90 | -1,26% | 1.318.714,00 |
| 10.03.2026 | 332,02 | 332,22 | 320,44 | 320,96 | -3,57% | 1.411.895,00 |
| 09.03.2026 | 335,67 | 342,38 | 329,75 | 332,84 | -2,28% | 1.707.487,00 |
| 06.03.2026 | 337,82 | 341,46 | 334,09 | 340,60 | 0,54% | 1.160.282,00 |
| 05.03.2026 | 338,68 | 341,86 | 336,48 | 338,77 | -0,71% | 1.516.335,00 |
| 04.03.2026 | 337,44 | 344,65 | 337,37 | 341,18 | 0,62% | 2.008.776,00 |
| 03.03.2026 | 334,59 | 339,36 | 331,71 | 339,07 | 0,38% | 1.414.284,00 |
| 02.03.2026 | 332,02 | 340,32 | 331,96 | 337,80 | 0,69% | 1.269.849,00 |
| 27.02.2026 | 331,17 | 337,97 | 330,56 | 335,47 | 1,57% | 2.107.723,00 |
| 26.02.2026 | 325,16 | 332,00 | 325,16 | 330,27 | 1,73% | 1.060.835,00 |
| 25.02.2026 | 319,90 | 325,04 | 317,78 | 324,66 | 1,67% | 1.331.896,00 |
| 24.02.2026 | 316,96 | 321,30 | 312,58 | 319,33 | 1,27% | 1.470.354,00 |
| 23.02.2026 | 324,84 | 326,44 | 314,89 | 315,31 | -3,00% | 1.424.602,00 |