Aon Plc Class A AON
NYSE · Vereinigte Staaten · Finanzen
$276,77+0,87 (+0,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $276,77 | +0,32 % | $275,78 | $278,19 | $273,80 | 2,29M |
| 2026-09-29 | $275,90 | +1,40 % | $269,91 | $276,97 | $269,02 | 1,99M |
| 2026-09-28 | $272,10 | -2,12 % | $277,50 | $278,40 | $270,00 | 1,85M |
| 2026-09-25 | $277,99 | +0,69 % | $277,00 | $280,98 | $276,52 | 1,63M |
| 2026-09-24 | $276,09 | -1,96 % | $281,60 | $283,03 | $275,38 | 2,71M |
| 2026-09-23 | $281,60 | -1,57 % | $284,67 | $286,80 | $281,18 | 1,79M |
| 2026-09-22 | $286,10 | -1,62 % | $291,06 | $293,55 | $282,70 | 2,54M |
| 2026-09-21 | $290,82 | -1,63 % | $297,01 | $297,87 | $290,70 | 1,94M |
| 2026-09-18 | $295,64 | -0,14 % | $294,25 | $297,73 | $293,00 | 3,19M |
| 2026-09-17 | $296,05 | -1,50 % | $299,54 | $302,12 | $295,78 | 3,27M |
| 2026-09-16 | $300,57 | -1,35 % | $303,40 | $304,06 | $298,48 | 3,19M |
| 2026-09-15 | $304,67 | -2,21 % | $311,60 | $311,98 | $304,59 | 1,80M |
| 2026-09-14 | $311,54 | +2,92 % | $308,08 | $312,39 | $305,92 | 2,88M |
| 2026-09-11 | $302,69 | -1,65 % | $310,85 | $311,89 | $302,44 | 2,24M |
| 2026-09-10 | $307,77 | +1,01 % | $304,97 | $310,04 | $304,20 | 2,45M |
| 2026-09-09 | $304,69 | -3,51 % | $313,45 | $315,67 | $303,59 | 2,27M |
| 2026-09-08 | $315,79 | -2,26 % | $316,78 | $321,57 | $314,95 | 1,93M |
| 2026-09-04 | $323,09 | -1,20 % | $328,18 | $328,84 | $321,49 | 1,47M |
| 2026-09-03 | $327,00 | -1,17 % | $332,00 | $336,45 | $325,68 | 1,47M |
| 2026-09-02 | $330,88 | +1,40 % | $327,70 | $331,60 | $324,79 | 2,19M |
| 2026-09-01 | $326,30 | +1,49 % | $321,42 | $328,52 | $312,92 | 2,42M |
| 2026-08-31 | $321,52 | -9,53 % | $340,00 | $343,26 | $320,21 | 2,43M |
| 2026-08-28 | $355,40 | +1,67 % | $350,96 | $358,71 | $349,76 | 669,10K |
| 2026-08-27 | $349,56 | -1,25 % | $350,51 | $352,88 | $348,03 | 688,20K |
| 2026-08-26 | $353,98 | -0,24 % | $354,63 | $356,46 | $353,19 | 594,20K |
| 2026-08-25 | $354,83 | -1,19 % | $357,00 | $360,30 | $354,14 | 616,30K |
| 2026-08-24 | $359,10 | +1,12 % | $358,52 | $361,73 | $356,50 | 627,20K |
| 2026-08-21 | $355,11 | +0,90 % | $352,39 | $356,86 | $350,57 | 747,00K |
| 2026-08-20 | $351,93 | +1,00 % | $348,90 | $356,12 | $346,32 | 733,30K |
| 2026-08-19 | $348,43 | +1,52 % | $344,23 | $352,84 | $341,75 | 615,90K |
| 2026-08-18 | $343,20 | -1,16 % | $343,20 | $350,13 | $343,03 | 921,50K |
| 2026-08-17 | $347,22 | -2,42 % | $354,00 | $355,27 | $346,50 | 709,30K |
| 2026-08-14 | $355,83 | -0,35 % | $357,08 | $359,98 | $353,78 | 704,50K |
| 2026-08-13 | $357,08 | +1,34 % | $354,33 | $358,55 | $349,33 | 810,10K |
| 2026-08-12 | $352,36 | -1,15 % | $354,00 | $355,91 | $349,99 | 626,00K |
| 2026-08-11 | $356,46 | -0,14 % | $354,00 | $359,10 | $354,00 | 403,30K |
| 2026-08-10 | $356,97 | -0,37 % | $357,71 | $359,53 | $355,00 | 705,30K |
| 2026-08-07 | $358,30 | -0,68 % | $357,51 | $360,60 | $354,61 | 928,70K |
| 2026-08-06 | $360,75 | +0,22 % | $362,95 | $364,99 | $356,84 | 1,14M |
| 2026-08-05 | $359,97 | +0,93 % | $356,96 | $360,60 | $355,22 | 657,20K |
| 2026-08-04 | $356,65 | -0,27 % | $353,37 | $357,09 | $350,23 | 1,43M |
| 2026-08-03 | $357,63 | -0,81 % | $362,04 | $366,32 | $356,12 | 1,95M |
| 2026-07-31 | $360,55 | -1,64 % | $363,08 | $365,02 | $359,78 | 1,32M |
| 2026-07-30 | $366,57 | -2,81 % | $367,19 | $370,49 | $358,49 | 4,23M |
| 2026-07-29 | $377,16 | -1,08 % | $367,64 | $379,50 | $362,26 | 2,01M |
| 2026-07-28 | $381,26 | +3,84 % | $370,00 | $382,34 | $367,17 | 1,51M |
| 2026-07-27 | $367,17 | +1,51 % | $362,03 | $369,75 | $359,80 | 1,59M |
| 2026-07-24 | $361,70 | +1,66 % | $355,93 | $362,61 | $355,65 | 785,00K |
| 2026-07-23 | $355,78 | +0,98 % | $352,59 | $355,79 | $350,83 | 1,18M |
| 2026-07-22 | $352,33 | -1,97 % | $359,65 | $359,97 | $350,96 | 1,81M |
| 2026-07-21 | $359,40 | -0,93 % | $359,08 | $363,00 | $354,80 | 1,37M |
| 2026-07-20 | $362,78 | -1,21 % | $364,87 | $366,00 | $361,11 | 1,07M |
| 2026-07-17 | $367,21 | -0,39 % | $370,00 | $375,92 | $365,63 | 1,45M |
| 2026-07-16 | $368,63 | +3,80 % | $358,23 | $368,64 | $356,56 | 1,02M |
| 2026-07-15 | $355,15 | -1,04 % | $357,52 | $360,29 | $350,46 | 1,19M |
| 2026-07-14 | $358,89 | -2,30 % | $364,29 | $365,78 | $358,40 | 1,17M |
| 2026-07-13 | $367,35 | +2,92 % | $360,12 | $367,58 | $360,12 | 1,51M |
| 2026-07-10 | $356,94 | +0,39 % | $357,55 | $360,00 | $353,79 | 998,60K |
| 2026-07-09 | $355,56 | -0,55 % | $354,98 | $357,50 | $353,10 | 602,00K |
| 2026-07-08 | $357,51 | -0,64 % | $360,00 | $361,13 | $357,00 | 641,70K |
| 2026-07-07 | $359,82 | +0,82 % | $360,00 | $366,45 | $357,07 | 830,20K |
| 2026-07-06 | $356,91 | -0,15 % | $356,71 | $357,18 | $351,38 | 1,22M |
| 2026-07-02 | $357,46 | +4,05 % | $346,41 | $357,54 | $344,20 | 1,18M |
| 2026-07-01 | $343,56 | +3,58 % | $327,83 | $347,27 | $327,83 | 1,91M |
| 2026-06-30 | $331,69 | +1,26 % | $327,07 | $333,76 | $322,26 | 1,59M |
| 2026-06-29 | $327,57 | -0,34 % | $324,97 | $330,43 | $323,41 | 1,39M |
| 2026-06-26 | $328,69 | +4,03 % | $319,72 | $330,36 | $316,82 | 5,29M |
| 2026-06-25 | $315,95 | -2,93 % | $324,49 | $328,46 | $315,78 | 1,74M |
| 2026-06-24 | $325,48 | +1,48 % | $322,59 | $328,24 | $319,22 | 2,36M |
| 2026-06-23 | $320,74 | +2,27 % | $318,29 | $323,57 | $316,69 | 2,63M |
| 2026-06-22 | $313,63 | -1,29 % | $316,51 | $319,75 | $313,62 | 2,13M |
| 2026-06-18 | $317,74 | -2,74 % | $327,86 | $328,00 | $317,48 | 2,38M |
| 2026-06-17 | $326,69 | -1,44 % | $327,02 | $334,79 | $325,00 | 1,75M |
| 2026-06-16 | $331,45 | +0,59 % | $330,80 | $333,15 | $329,13 | 1,75M |
| 2026-06-15 | $329,51 | -1,73 % | $336,71 | $338,21 | $327,98 | 1,41M |
| 2026-06-12 | $335,31 | +0,04 % | $335,00 | $338,20 | $330,81 | 1,38M |
| 2026-06-11 | $335,17 | -0,34 % | $334,39 | $340,10 | $334,39 | 1,43M |
| 2026-06-10 | $336,33 | +1,43 % | $334,48 | $340,76 | $331,00 | 1,75M |
| 2026-06-09 | $331,59 | +1,76 % | $324,87 | $333,07 | $321,55 | 1,96M |
| 2026-06-08 | $325,85 | -0,82 % | $325,49 | $328,83 | $323,78 | 1,47M |
| 2026-06-05 | $328,53 | +1,95 % | $325,00 | $331,13 | $324,12 | 1,34M |
| 2026-06-04 | $322,24 | +2,10 % | $321,17 | $327,90 | $318,81 | 1,58M |
| 2026-06-03 | $315,60 | -0,71 % | $316,16 | $317,04 | $311,07 | 1,62M |
| 2026-06-02 | $317,86 | -0,80 % | $317,58 | $319,35 | $312,34 | 1,05M |
| 2026-06-01 | $320,41 | +1,38 % | $313,78 | $321,42 | $313,23 | 1,43M |
| 2026-05-29 | $316,06 | -0,70 % | $317,77 | $317,83 | $314,54 | 2,86M |
| 2026-05-28 | $318,30 | -0,08 % | $320,03 | $322,09 | $316,03 | 1,35M |
| 2026-05-27 | $318,54 | -0,23 % | $321,09 | $325,60 | $317,49 | 1,07M |
| 2026-05-26 | $319,29 | -1,69 % | $326,27 | $326,38 | $318,48 | 1,41M |
| 2026-05-22 | $324,78 | +0,17 % | $323,28 | $325,40 | $320,65 | 929,00K |