282,326$
0,46%
Echtzeit-Aktienkurs Aon plc
Bid:
Ask:
Aktienkurse zur Aon plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 281,18 | 286,16 | 280,88 | 283,81 | 0,64% | 1.819.657,00 |
| 30.04.2024 | 283,19 | 288,76 | 281,38 | 282,01 | 0,35% | 4.389.554,00 |
| 29.04.2024 | 281,26 | 284,40 | 279,86 | 281,04 | -1,40% | 3.361.304,00 |
| 26.04.2024 | 270,88 | 285,88 | 268,06 | 285,03 | -6,85% | 4.566.608,00 |
| 25.04.2024 | 307,71 | 308,15 | 304,00 | 306,00 | -0,92% | 1.365.447,00 |
| 24.04.2024 | 311,03 | 311,03 | 307,71 | 308,83 | -0,97% | 849.268,00 |
| 23.04.2024 | 312,00 | 313,79 | 310,58 | 311,86 | 0,27% | 620.943,00 |
| 22.04.2024 | 311,00 | 313,23 | 309,38 | 311,02 | 0,27% | 938.441,00 |
| 19.04.2024 | 311,07 | 311,07 | 309,07 | 310,19 | 0,48% | 823.325,00 |
| 18.04.2024 | 307,58 | 312,02 | 307,58 | 308,70 | 1,28% | 636.979,00 |
| 17.04.2024 | 305,13 | 308,02 | 303,81 | 304,79 | 0,24% | 833.362,00 |
| 16.04.2024 | 305,68 | 306,75 | 303,80 | 304,05 | -0,37% | 1.230.069,00 |
| 15.04.2024 | 312,10 | 312,10 | 304,80 | 305,18 | -0,92% | 958.445,00 |
| 12.04.2024 | 309,37 | 312,44 | 306,74 | 308,00 | -0,96% | 742.170,00 |
| 11.04.2024 | 314,64 | 316,25 | 310,91 | 311,00 | -1,58% | 846.506,00 |
| 10.04.2024 | 317,90 | 319,47 | 315,19 | 316,00 | -1,06% | 803.601,00 |
| 09.04.2024 | 320,92 | 320,92 | 317,72 | 319,40 | -0,14% | 716.699,00 |
| 08.04.2024 | 319,34 | 320,98 | 318,51 | 319,84 | 0,27% | 771.481,00 |
| 05.04.2024 | 316,26 | 320,56 | 315,00 | 318,99 | 1,34% | 752.886,00 |
| 04.04.2024 | 325,82 | 325,82 | 313,31 | 314,77 | -2,99% | 2.153.524,00 |
| 03.04.2024 | 329,20 | 329,74 | 321,87 | 324,47 | -1,57% | 1.381.430,00 |
| 02.04.2024 | 330,25 | 331,13 | 329,18 | 329,64 | 0,02% | 701.645,00 |
| 01.04.2024 | 333,00 | 333,00 | 328,35 | 329,59 | -1,24% | 527.212,00 |
| 28.03.2024 | 335,00 | 336,06 | 333,58 | 333,72 | -0,02% | 732.091,00 |
| 27.03.2024 | 331,63 | 334,02 | 330,07 | 333,79 | 1,17% | 710.811,00 |
| 26.03.2024 | 326,84 | 331,15 | 325,74 | 329,92 | 0,71% | 985.196,00 |
| 25.03.2024 | 328,01 | 329,27 | 326,67 | 327,58 | 0,24% | 1.084.022,00 |
| 22.03.2024 | 327,40 | 329,53 | 326,19 | 326,79 | 0,08% | 980.355,00 |
| 21.03.2024 | 325,65 | 328,31 | 324,01 | 326,52 | 0,14% | 831.523,00 |
| 20.03.2024 | 322,69 | 327,24 | 321,01 | 326,07 | 1,02% | 752.422,00 |
| 19.03.2024 | 321,56 | 323,07 | 319,16 | 322,77 | 0,94% | 883.047,00 |
| 18.03.2024 | 319,01 | 321,50 | 317,70 | 319,78 | 0,25% | 722.968,00 |
| 15.03.2024 | 317,98 | 323,81 | 317,97 | 318,99 | -0,46% | 1.524.875,00 |
| 14.03.2024 | 321,10 | 321,10 | 318,68 | 320,48 | 0,06% | 691.225,00 |
| 13.03.2024 | 321,36 | 321,36 | 317,74 | 320,28 | -0,10% | 807.941,00 |
| 12.03.2024 | 318,02 | 321,35 | 317,05 | 320,59 | 0,82% | 533.084,00 |
| 11.03.2024 | 316,00 | 318,06 | 314,35 | 317,97 | 0,39% | 554.426,00 |
| 08.03.2024 | 315,35 | 318,01 | 314,00 | 316,75 | 0,02% | 653.409,00 |
| 07.03.2024 | 317,99 | 318,48 | 315,59 | 316,69 | -0,13% | 521.292,00 |
| 06.03.2024 | 315,01 | 318,01 | 313,34 | 317,09 | 0,60% | 650.419,00 |
| 05.03.2024 | 315,04 | 316,56 | 312,64 | 315,20 | -0,26% | 499.651,00 |
| 04.03.2024 | 313,51 | 316,32 | 310,56 | 316,01 | 0,57% | 911.565,00 |
| 01.03.2024 | 316,04 | 316,04 | 311,97 | 314,23 | -0,56% | 587.130,00 |
| 29.02.2024 | 316,91 | 318,00 | 311,66 | 315,99 | -0,53% | 1.149.186,00 |
| 28.02.2024 | 316,02 | 317,70 | 315,03 | 317,66 | 0,72% | 470.670,00 |
| 27.02.2024 | 314,00 | 315,43 | 313,14 | 315,39 | 0,31% | 844.469,00 |
| 26.02.2024 | 316,21 | 316,99 | 314,06 | 314,43 | -0,28% | 851.142,00 |
| 23.02.2024 | 315,98 | 316,16 | 314,07 | 315,32 | -0,01% | 558.590,00 |
| 22.02.2024 | 313,02 | 317,42 | 311,02 | 315,36 | 1,31% | 604.827,00 |
| 21.02.2024 | 315,10 | 315,33 | 309,53 | 311,28 | -1,34% | 643.361,00 |
| 20.02.2024 | 310,01 | 315,69 | 309,03 | 315,50 | 1,37% | 1.390.798,00 |
| 16.02.2024 | 311,28 | 314,96 | 310,98 | 311,24 | -1,00% | 519.967,00 |
| 15.02.2024 | 308,61 | 315,57 | 308,43 | 314,37 | 1,91% | 1.338.460,00 |
| 14.02.2024 | 312,54 | 313,04 | 306,97 | 308,47 | -1,30% | 912.773,00 |
| 13.02.2024 | 311,81 | 313,52 | 309,98 | 312,54 | 0,81% | 995.765,00 |
| 12.02.2024 | 313,58 | 315,00 | 309,61 | 310,03 | -0,81% | 955.748,00 |
| 09.02.2024 | 307,63 | 312,56 | 306,67 | 312,56 | 1,75% | 1.085.347,00 |
| 08.02.2024 | 301,50 | 307,39 | 301,14 | 307,18 | 1,76% | 1.560.643,00 |
| 07.02.2024 | 302,10 | 304,50 | 300,36 | 301,88 | 0,35% | 979.053,00 |
| 06.02.2024 | 295,30 | 301,04 | 293,71 | 300,83 | 1,42% | 872.256,00 |
| 05.02.2024 | 292,31 | 298,50 | 292,03 | 296,61 | 1,44% | 1.412.193,00 |
| 02.02.2024 | 295,24 | 300,75 | 289,71 | 292,40 | -2,53% | 2.060.235,00 |
| 01.02.2024 | 296,40 | 300,53 | 294,58 | 300,00 | 0,53% | 1.647.294,00 |
| 31.01.2024 | 299,16 | 301,81 | 297,85 | 298,43 | -0,12% | 1.330.149,00 |
| 30.01.2024 | 298,43 | 299,96 | 297,30 | 298,80 | 0,14% | 1.066.553,00 |
| 29.01.2024 | 301,56 | 302,35 | 297,00 | 298,39 | -1,16% | 953.552,00 |
| 26.01.2024 | 299,79 | 301,90 | 297,81 | 301,90 | 0,73% | 1.565.627,00 |
| 25.01.2024 | 302,85 | 303,75 | 296,41 | 299,71 | -1,43% | 1.845.324,00 |
| 24.01.2024 | 305,78 | 306,79 | 303,00 | 304,06 | -0,13% | 1.070.037,00 |
| 23.01.2024 | 307,76 | 309,33 | 304,25 | 304,46 | -0,64% | 1.069.861,00 |
| 22.01.2024 | 311,34 | 312,25 | 305,77 | 306,43 | -1,65% | 1.716.493,00 |
| 19.01.2024 | 309,01 | 312,75 | 307,55 | 311,58 | 1,40% | 1.492.491,00 |
| 18.01.2024 | 301,15 | 308,67 | 300,27 | 307,28 | 1,33% | 1.488.541,00 |
| 17.01.2024 | 300,55 | 304,87 | 299,47 | 303,26 | 0,98% | 1.247.409,00 |
| 16.01.2024 | 299,76 | 300,85 | 297,94 | 300,32 | 0,03% | 817.428,00 |
| 12.01.2024 | 299,62 | 300,94 | 298,91 | 300,24 | 0,55% | 755.152,00 |
| 11.01.2024 | 299,41 | 300,04 | 295,53 | 298,61 | -0,23% | 1.078.230,00 |
| 10.01.2024 | 294,02 | 299,34 | 293,45 | 299,30 | 1,81% | 1.157.511,00 |
| 09.01.2024 | 293,44 | 294,17 | 290,19 | 293,98 | -0,53% | 826.938,00 |
| 08.01.2024 | 291,86 | 295,93 | 290,43 | 295,54 | 2,05% | 1.556.698,00 |
| 05.01.2024 | 291,13 | 292,61 | 285,86 | 289,59 | -0,40% | 867.256,00 |
| 04.01.2024 | 292,33 | 295,34 | 290,50 | 290,74 | -0,05% | 903.323,00 |
| 03.01.2024 | 288,89 | 292,96 | 287,80 | 290,89 | 1,00% | 1.244.043,00 |
| 02.01.2024 | 291,44 | 292,85 | 287,79 | 288,02 | -1,03% | 1.174.181,00 |
| 29.12.2023 | 289,31 | 291,21 | 288,17 | 291,02 | 0,59% | 773.191,00 |
| 28.12.2023 | 290,00 | 292,41 | 288,47 | 289,31 | -0,19% | 1.086.701,00 |
| 27.12.2023 | 289,08 | 290,50 | 287,63 | 289,87 | 0,10% | 1.051.736,00 |
| 26.12.2023 | 290,45 | 290,96 | 287,48 | 289,59 | -0,71% | 981.941,00 |
| 22.12.2023 | 289,12 | 291,79 | 285,00 | 291,67 | 1,21% | 1.882.229,00 |
| 21.12.2023 | 292,43 | 295,05 | 287,15 | 288,19 | -2,02% | 2.082.385,00 |
| 20.12.2023 | 290,98 | 297,02 | 284,85 | 294,12 | -6,03% | 2.768.589,00 |
| 19.12.2023 | 314,05 | 315,18 | 311,87 | 313,01 | -0,33% | 968.232,00 |
| 18.12.2023 | 312,68 | 316,33 | 312,55 | 314,05 | 1,17% | 872.414,00 |
| 15.12.2023 | 311,32 | 314,22 | 307,58 | 310,43 | -2,39% | 2.907.601,00 |
| 14.12.2023 | 335,33 | 335,33 | 316,18 | 318,03 | -5,16% | 1.927.352,00 |
| 13.12.2023 | 332,87 | 337,02 | 332,07 | 335,32 | 0,86% | 1.180.855,00 |
| 12.12.2023 | 329,87 | 332,47 | 329,03 | 332,45 | 0,91% | 577.883,00 |
| 11.12.2023 | 325,41 | 330,72 | 325,41 | 329,46 | 1,65% | 905.056,00 |
| 08.12.2023 | 322,14 | 324,21 | 320,36 | 324,10 | 0,75% | 978.881,00 |
| 07.12.2023 | 320,24 | 321,89 | 319,55 | 321,69 | 0,66% | 903.623,00 |