Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2020 | 167,51 | 167,51 | 152,12 | 153,68 | -6,88% | 440.095,00 |
| 31.03.2020 | 167,75 | 169,19 | 164,24 | 165,04 | -3,50% | 585.174,00 |
| 30.03.2020 | 167,58 | 173,01 | 162,32 | 171,03 | 3,39% | 417.822,00 |
| 27.03.2020 | 160,79 | 171,40 | 158,63 | 165,42 | -0,17% | 501.063,00 |
| 26.03.2020 | 163,88 | 167,44 | 161,54 | 165,70 | 1,56% | 606.991,00 |
| 25.03.2020 | 166,29 | 167,88 | 160,86 | 163,15 | -1,74% | 675.590,00 |
| 24.03.2020 | 150,67 | 167,54 | 150,62 | 166,04 | 14,13% | 688.498,00 |
| 23.03.2020 | 145,62 | 156,30 | 144,15 | 145,48 | -2,72% | 771.639,00 |
| 20.03.2020 | 152,60 | 154,94 | 145,91 | 149,55 | -1,01% | 1.225.829,00 |
| 19.03.2020 | 154,49 | 155,29 | 148,01 | 151,08 | -3,10% | 664.611,00 |
| 18.03.2020 | 156,63 | 158,94 | 145,05 | 155,92 | -5,20% | 771.274,00 |
| 17.03.2020 | 175,03 | 177,09 | 160,83 | 164,47 | -3,55% | 1.325.321,00 |
| 16.03.2020 | 160,68 | 176,23 | 154,62 | 170,53 | -3,90% | 915.971,00 |
| 13.03.2020 | 181,07 | 181,07 | 168,76 | 177,45 | 2,28% | 1.067.004,00 |
| 12.03.2020 | 172,22 | 181,28 | 169,90 | 173,49 | -6,21% | 1.240.096,00 |
| 11.03.2020 | 181,48 | 189,92 | 178,53 | 184,98 | 1,03% | 1.518.696,00 |
| 10.03.2020 | 184,80 | 189,44 | 175,28 | 183,10 | 2,33% | 1.283.152,00 |
| 09.03.2020 | 190,00 | 198,07 | 173,45 | 178,93 | -16,70% | 1.842.404,00 |
| 06.03.2020 | 209,49 | 216,01 | 206,50 | 214,81 | -0,91% | 638.668,00 |
| 05.03.2020 | 221,02 | 221,50 | 213,80 | 216,78 | -3,86% | 435.039,00 |
| 04.03.2020 | 218,53 | 225,50 | 216,71 | 225,48 | 4,97% | 426.912,00 |
| 03.03.2020 | 220,95 | 223,00 | 211,68 | 214,80 | -2,83% | 491.744,00 |
| 02.03.2020 | 208,78 | 221,23 | 208,60 | 221,06 | 6,28% | 718.855,00 |
| 28.02.2020 | 206,99 | 208,00 | 202,34 | 208,00 | -1,99% | 850.014,00 |
| 27.02.2020 | 220,26 | 221,59 | 212,05 | 212,22 | -4,62% | 513.667,00 |
| 26.02.2020 | 223,64 | 226,23 | 222,32 | 222,49 | 0,02% | 352.468,00 |
| 25.02.2020 | 227,38 | 228,05 | 221,51 | 222,44 | -0,39% | 485.207,00 |
| 24.02.2020 | 227,72 | 229,74 | 223,13 | 223,30 | -3,55% | 442.327,00 |
| 21.02.2020 | 234,27 | 234,36 | 230,76 | 231,51 | -1,20% | 364.658,00 |
| 20.02.2020 | 236,82 | 237,05 | 232,31 | 234,33 | -1,31% | 258.469,00 |
| 19.02.2020 | 236,65 | 238,17 | 235,36 | 237,43 | 0,92% | 396.473,00 |
| 18.02.2020 | 232,90 | 235,45 | 232,90 | 235,27 | -0,20% | 226.475,00 |
| 14.02.2020 | 234,89 | 235,80 | 233,75 | 235,73 | 0,49% | 201.491,00 |
| 13.02.2020 | 230,91 | 234,59 | 230,91 | 234,58 | 1,58% | 298.953,00 |
| 12.02.2020 | 230,68 | 232,02 | 230,05 | 230,92 | -0,13% | 198.341,00 |
| 11.02.2020 | 232,00 | 233,63 | 231,20 | 231,22 | 0,06% | 172.768,00 |
| 10.02.2020 | 229,64 | 231,23 | 229,25 | 231,07 | 0,41% | 159.564,00 |
| 07.02.2020 | 229,87 | 230,59 | 229,12 | 230,13 | 0,23% | 269.334,00 |
| 06.02.2020 | 228,41 | 230,00 | 228,16 | 229,60 | 0,57% | 215.970,00 |
| 05.02.2020 | 228,86 | 229,08 | 226,69 | 228,30 | 0,73% | 306.634,00 |
| 04.02.2020 | 227,00 | 228,63 | 226,48 | 226,64 | 0,72% | 1.398.083,00 |
| 03.02.2020 | 222,22 | 225,75 | 221,43 | 225,03 | 2,17% | 1.184.003,00 |
| 31.01.2020 | 225,24 | 227,66 | 219,88 | 220,25 | 0,28% | 326.990,00 |
| 30.01.2020 | 215,08 | 219,85 | 214,55 | 219,63 | 1,41% | 1.213.225,00 |
| 29.01.2020 | 217,00 | 218,33 | 216,42 | 216,58 | 0,01% | 224.865,00 |
| 28.01.2020 | 212,25 | 217,68 | 212,25 | 216,56 | 2,18% | 243.354,00 |
| 27.01.2020 | 210,65 | 213,22 | 210,65 | 211,95 | -0,69% | 493.553,00 |
| 24.01.2020 | 213,71 | 214,84 | 211,79 | 213,42 | 0,15% | 639.631,00 |
| 23.01.2020 | 210,72 | 213,29 | 210,17 | 213,10 | 0,56% | 881.235,00 |
| 22.01.2020 | 211,54 | 212,83 | 211,40 | 211,91 | 0,31% | 631.522,00 |
| 21.01.2020 | 211,30 | 212,28 | 210,17 | 211,26 | -0,28% | 1.043.969,00 |
| 17.01.2020 | 210,90 | 211,96 | 210,36 | 211,85 | 0,81% | 943.269,00 |
| 16.01.2020 | 210,17 | 210,98 | 209,11 | 210,15 | 0,54% | 548.801,00 |
| 15.01.2020 | 207,69 | 210,32 | 206,97 | 209,03 | 0,66% | 534.518,00 |
| 14.01.2020 | 208,60 | 209,24 | 206,74 | 207,65 | -0,68% | 567.746,00 |
| 13.01.2020 | 208,31 | 209,46 | 207,55 | 209,07 | 0,49% | 547.069,00 |
| 10.01.2020 | 209,38 | 209,83 | 207,56 | 208,06 | -0,50% | 448.430,00 |
| 09.01.2020 | 208,61 | 209,54 | 208,10 | 209,10 | 0,70% | 507.094,00 |
| 08.01.2020 | 206,97 | 209,10 | 206,50 | 207,65 | 0,41% | 691.171,00 |
| 07.01.2020 | 205,47 | 208,51 | 205,47 | 206,80 | -0,85% | 474.688,00 |
| 06.01.2020 | 207,23 | 208,57 | 206,77 | 208,57 | 0,29% | 736.319,00 |
| 03.01.2020 | 207,01 | 208,91 | 207,01 | 207,97 | -0,39% | 501.494,00 |
| 02.01.2020 | 209,20 | 209,88 | 207,89 | 208,79 | 0,24% | 827.674,00 |
| 31.12.2019 | 207,59 | 208,41 | 207,00 | 208,29 | 0,31% | 508.887,00 |
| 30.12.2019 | 207,97 | 208,36 | 205,97 | 207,64 | 0,06% | 540.859,00 |
| 27.12.2019 | 208,29 | 208,36 | 205,42 | 207,51 | -0,21% | 1.712.266,00 |
| 26.12.2019 | 208,05 | 208,33 | 206,92 | 207,95 | 0,12% | 462.173,00 |
| 24.12.2019 | 207,78 | 207,97 | 206,21 | 207,70 | -0,05% | 275.928,00 |
| 23.12.2019 | 210,82 | 210,82 | 207,25 | 207,80 | -1,01% | 698.002,00 |
| 20.12.2019 | 211,57 | 212,65 | 208,93 | 209,93 | 0,10% | 1.394.536,00 |
| 19.12.2019 | 207,62 | 209,82 | 206,29 | 209,73 | 1,80% | 737.137,00 |
| 18.12.2019 | 207,97 | 208,16 | 205,28 | 206,03 | -0,76% | 1.305.262,00 |
| 17.12.2019 | 207,23 | 208,31 | 206,68 | 207,60 | 0,29% | 1.371.579,00 |
| 16.12.2019 | 207,39 | 208,00 | 205,18 | 207,01 | 0,42% | 735.995,00 |
| 13.12.2019 | 204,67 | 206,56 | 202,84 | 206,15 | 0,13% | 1.184.052,00 |
| 12.12.2019 | 204,78 | 206,07 | 204,25 | 205,88 | 0,35% | 772.147,00 |
| 11.12.2019 | 205,36 | 206,19 | 204,22 | 205,17 | -0,01% | 473.288,00 |
| 10.12.2019 | 205,26 | 205,91 | 203,99 | 205,20 | -0,15% | 426.275,00 |
| 09.12.2019 | 205,68 | 206,25 | 204,14 | 205,51 | -0,23% | 593.252,00 |
| 06.12.2019 | 205,00 | 206,78 | 204,10 | 205,99 | 1,25% | 753.781,00 |
| 05.12.2019 | 202,91 | 204,02 | 200,61 | 203,45 | 0,61% | 1.173.140,00 |
| 04.12.2019 | 199,99 | 202,27 | 199,54 | 202,21 | 1,11% | 489.668,00 |
| 03.12.2019 | 200,64 | 201,18 | 198,60 | 199,99 | -0,80% | 509.472,00 |
| 02.12.2019 | 204,12 | 204,12 | 201,22 | 201,60 | -0,99% | 552.869,00 |
| 29.11.2019 | 203,45 | 204,50 | 202,41 | 203,61 | -0,32% | 415.940,00 |
| 27.11.2019 | 203,18 | 205,87 | 202,36 | 204,27 | 0,51% | 668.650,00 |
| 26.11.2019 | 200,66 | 204,00 | 200,24 | 203,23 | 1,37% | 1.155.061,00 |
| 25.11.2019 | 200,00 | 202,00 | 199,69 | 200,48 | 0,45% | 700.793,00 |
| 22.11.2019 | 199,01 | 199,69 | 197,83 | 199,58 | 0,39% | 588.740,00 |
| 21.11.2019 | 200,98 | 201,17 | 198,56 | 198,80 | -1,35% | 868.265,00 |
| 20.11.2019 | 199,37 | 201,78 | 199,00 | 201,53 | 0,96% | 810.182,00 |
| 19.11.2019 | 198,78 | 201,00 | 198,01 | 199,62 | 0,87% | 1.193.462,00 |
| 18.11.2019 | 196,99 | 198,88 | 196,66 | 197,90 | -0,41% | 1.195.305,00 |
| 15.11.2019 | 199,00 | 199,76 | 197,11 | 198,71 | 0,18% | 1.613.317,00 |
| 14.11.2019 | 196,24 | 198,80 | 195,23 | 198,35 | 0,97% | 828.040,00 |
| 13.11.2019 | 194,15 | 197,23 | 193,90 | 196,44 | 0,74% | 870.876,00 |
| 12.11.2019 | 194,17 | 195,49 | 193,39 | 195,00 | 0,32% | 617.756,00 |
| 11.11.2019 | 192,77 | 194,88 | 192,52 | 194,38 | -0,10% | 596.736,00 |
| 08.11.2019 | 193,12 | 194,58 | 191,21 | 194,57 | 0,09% | 806.492,00 |
| 07.11.2019 | 195,82 | 195,82 | 193,50 | 194,40 | -0,17% | 752.747,00 |