315,600$
-0,71%
Echtzeit-Aktienkurs Aon PLC
Bid:
Ask:
Aktienkurse zur Aon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2026 | 326,00 | 327,20 | 323,18 | 325,07 | 0,24% | 1.264.771,00 |
| 19.02.2026 | 322,98 | 324,31 | 320,91 | 324,30 | 0,41% | 1.015.081,00 |
| 18.02.2026 | 323,55 | 326,41 | 321,04 | 322,98 | -0,91% | 1.172.296,00 |
| 17.02.2026 | 324,85 | 329,57 | 320,00 | 325,96 | 1,32% | 1.861.258,00 |
| 13.02.2026 | 317,95 | 322,39 | 313,16 | 321,70 | 2,29% | 2.220.162,00 |
| 12.02.2026 | 309,97 | 317,58 | 304,59 | 314,49 | 1,46% | 2.818.299,00 |
| 11.02.2026 | 316,90 | 317,91 | 307,01 | 309,97 | -2,50% | 2.959.826,00 |
| 10.02.2026 | 312,99 | 322,08 | 312,99 | 317,92 | 2,44% | 3.966.788,00 |
| 09.02.2026 | 342,05 | 343,92 | 309,13 | 310,34 | -9,27% | 3.877.559,00 |
| 06.02.2026 | 344,80 | 345,00 | 340,58 | 342,04 | -0,38% | 1.324.020,00 |
| 05.02.2026 | 350,95 | 353,68 | 343,19 | 343,36 | -1,96% | 1.420.125,00 |
| 04.02.2026 | 349,41 | 355,95 | 348,17 | 350,21 | 0,97% | 1.268.189,00 |
| 03.02.2026 | 346,77 | 351,15 | 343,20 | 346,84 | -0,79% | 1.199.533,00 |
| 02.02.2026 | 352,77 | 358,04 | 348,25 | 349,61 | -0,01% | 1.371.468,00 |
| 30.01.2026 | 346,93 | 351,80 | 341,17 | 349,64 | 1,95% | 1.929.219,00 |
| 29.01.2026 | 335,75 | 343,28 | 335,57 | 342,95 | 2,99% | 2.115.642,00 |
| 28.01.2026 | 329,13 | 335,23 | 327,53 | 333,00 | 0,68% | 1.303.424,00 |
| 27.01.2026 | 337,18 | 337,78 | 325,90 | 330,75 | -2,40% | 1.329.719,00 |
| 26.01.2026 | 339,00 | 342,00 | 336,92 | 338,87 | 0,87% | 1.154.052,00 |
| 22.01.2026 | 330,76 | 336,58 | 330,30 | 335,96 | 0,96% | 1.370.506,00 |
| 21.01.2026 | 339,67 | 341,83 | 330,77 | 332,76 | -1,99% | 1.592.254,00 |
| 20.01.2026 | 341,38 | 342,97 | 337,44 | 339,50 | -1,27% | 1.373.844,00 |
| 16.01.2026 | 343,28 | 344,39 | 340,60 | 343,86 | -0,28% | 882.946,00 |
| 15.01.2026 | 344,88 | 347,06 | 342,70 | 344,84 | -0,34% | 915.606,00 |
| 14.01.2026 | 346,77 | 347,83 | 344,50 | 346,00 | 0,41% | 1.019.386,00 |
| 13.01.2026 | 349,81 | 350,70 | 343,23 | 344,59 | -1,68% | 1.027.670,00 |
| 12.01.2026 | 350,98 | 353,93 | 349,37 | 350,49 | -0,09% | 1.053.509,00 |
| 09.01.2026 | 351,41 | 353,36 | 350,12 | 350,80 | -0,33% | 670.811,00 |
| 08.01.2026 | 349,03 | 355,43 | 347,22 | 351,97 | 0,59% | 861.695,00 |