Deutsche Märkte öffnen in 2 Stunden 14 Minuten

Aon plc (AON)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
319,78+0,79 (+0,25%)
Börsenschluss: 04:00PM EDT
319,94 +0,16 (+0,05%)
Nachbörse: 06:53PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024319,01321,50317,70319,78319,78722.900
15. März 2024317,98323,81317,97318,99318,991.524.900
14. März 2024321,10321,10318,68320,48320,48691.200
13. März 2024321,36321,36317,74320,28320,28807.900
12. März 2024318,02321,35317,05320,59320,59533.100
11. März 2024316,00318,06314,35317,97317,97554.400
08. März 2024315,35318,01314,00316,75316,75653.400
07. März 2024317,99318,48315,59316,69316,69521.300
06. März 2024315,01318,01313,34317,09317,09650.400
05. März 2024315,04316,56312,64315,20315,20499.600
04. März 2024313,51316,32310,56316,01316,01911.600
01. März 2024316,04316,04311,97314,23314,23587.100
29. Feb. 2024316,91318,00311,66315,99315,991.149.200
28. Feb. 2024316,02317,70315,03317,66317,66470.700
27. Feb. 2024314,00315,43313,15315,39315,39844.500
26. Feb. 2024316,21316,99314,06314,43314,43851.100
23. Feb. 2024315,98316,16314,07315,32315,32558.600
22. Feb. 2024313,02317,42311,02315,36315,36604.800
21. Feb. 2024315,10315,33309,53311,28311,28643.400
20. Feb. 2024310,01315,69309,03315,50315,501.390.800
16. Feb. 2024311,28314,96310,98311,24311,24519.700
15. Feb. 2024308,61315,57308,43314,37314,371.338.500
14. Feb. 2024312,54313,04306,97308,47308,47912.800
13. Feb. 2024311,81313,52309,98312,54312,54995.800
12. Feb. 2024313,58315,00309,61310,03310,03955.600
09. Feb. 2024307,63312,56306,67312,56312,561.085.300
08. Feb. 2024301,50307,39301,14307,18307,181.560.600
07. Feb. 2024302,10304,50300,36301,88301,88979.100
06. Feb. 2024295,30301,04293,71300,83300,83872.300
05. Feb. 2024292,31298,50292,03296,61296,611.412.200
02. Feb. 2024295,24300,75289,71292,40292,402.060.000
01. Feb. 2024296,40300,53294,58300,00300,001.647.300
31. Jan. 2024299,16301,81297,85298,43298,431.330.100
31. Jan. 20240.615 Dividende
30. Jan. 2024298,43299,96297,30298,80298,181.066.500
29. Jan. 2024301,56302,35297,00298,39297,78953.500
26. Jan. 2024299,79301,90297,81301,90301,281.565.600
25. Jan. 2024302,85303,75296,41299,71299,091.845.300
24. Jan. 2024305,78306,79303,00304,06303,431.070.000
23. Jan. 2024307,76309,33304,25304,46303,831.069.900
22. Jan. 2024311,34312,25305,77306,43305,801.716.500
19. Jan. 2024309,01312,75307,55311,58310,941.492.500
18. Jan. 2024301,15308,67300,27307,28306,651.488.500
17. Jan. 2024300,55304,87299,47303,26302,641.247.400
16. Jan. 2024299,76300,85297,94300,32299,70817.400
12. Jan. 2024299,62300,94298,91300,24299,62755.100
11. Jan. 2024299,41300,04295,53298,61298,001.078.200
10. Jan. 2024294,02299,34293,45299,30298,681.157.500
09. Jan. 2024293,44294,17290,19293,98293,37826.900
08. Jan. 2024291,86295,93290,43295,54294,931.556.700
05. Jan. 2024291,13292,61285,86289,59288,99867.300
04. Jan. 2024292,33295,34290,50290,74290,14903.300
03. Jan. 2024288,89292,96287,80290,89290,291.244.000
02. Jan. 2024291,44292,85287,79288,02287,431.174.200
29. Dez. 2023289,31291,21288,17291,02290,42773.200
28. Dez. 2023290,00292,41288,47289,31288,711.086.700
27. Dez. 2023289,08290,50287,63289,87289,271.051.700
26. Dez. 2023290,45290,96287,48289,59288,99981.900
22. Dez. 2023289,12291,79285,00291,67291,071.882.200
21. Dez. 2023292,43295,05287,15288,19287,602.082.300
20. Dez. 2023290,98297,02284,85294,12293,512.768.400
19. Dez. 2023314,05315,18311,87313,01312,37968.200
18. Dez. 2023312,68316,33312,55314,05313,40872.400
15. Dez. 2023311,32314,22307,58310,43309,792.907.600
14. Dez. 2023335,33335,33316,18318,03317,381.927.200
13. Dez. 2023332,87337,02332,07335,32334,631.180.700
12. Dez. 2023329,87332,47329,03332,45331,77577.900
11. Dez. 2023325,41330,72325,41329,46328,78905.100
08. Dez. 2023322,14324,21320,36324,10323,43978.900
07. Dez. 2023320,24321,89319,55321,69321,03903.600
06. Dez. 2023322,67323,97316,71319,58318,921.323.400
05. Dez. 2023325,54326,15321,99322,25321,591.190.300
04. Dez. 2023326,38328,99324,79326,11325,44896.800
01. Dez. 2023328,68329,21326,20326,77326,10924.400
30. Nov. 2023322,88328,88321,55328,49327,811.497.700
29. Nov. 2023323,16324,10319,60322,10321,44645.600
28. Nov. 2023327,11328,00322,87323,15322,48636.300
27. Nov. 2023330,65330,97326,60327,54326,87978.300
24. Nov. 2023329,80331,37327,66330,02329,34250.500
22. Nov. 2023326,61330,21326,37328,98328,30618.800
21. Nov. 2023330,60331,00324,05325,93325,261.166.000
20. Nov. 2023329,28332,11327,01331,20330,52929.100
17. Nov. 2023333,94334,00328,14329,74329,061.419.100
16. Nov. 2023331,10334,72330,58333,66332,97866.600
15. Nov. 2023332,64334,99329,30329,70329,021.018.300
14. Nov. 2023332,98335,20331,62333,32332,63934.800
13. Nov. 2023334,04336,20332,73333,61332,92790.700
10. Nov. 2023333,29334,15331,17334,04333,35613.200
09. Nov. 2023328,32332,81325,56331,78331,10903.600
08. Nov. 2023326,23328,91324,32327,54326,87614.700
07. Nov. 2023325,83326,92324,66326,34325,67785.300
06. Nov. 2023324,01325,85321,26325,52324,85654.500
03. Nov. 2023322,95324,11319,85323,28322,61840.000
02. Nov. 2023311,99321,30310,75321,25320,59970.100
01. Nov. 2023310,63312,87309,51311,75311,11880.400
31. Okt. 2023310,16310,60306,73309,40308,761.369.900
31. Okt. 20230.615 Dividende
30. Okt. 2023307,21309,63302,31308,79307,541.159.600
27. Okt. 2023309,01313,04300,41306,88305,641.899.200
26. Okt. 2023320,24327,68319,36319,71318,421.059.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...