Deutsche Märkte geschlossen

Aon plc (AON)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
313,64-9,36 (-2,90%)
Börsenschluss: 04:02PM EST
313,64 0,00 (0,00%)
Nachbörse: 04:36PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023315,00318,32309,58313,64313,641.586.678
02. Feb. 2023320,67323,14318,13323,00323,001.531.900
01. Feb. 2023316,35321,93315,52319,38319,381.181.500
31. Jan. 2023317,22319,42315,01318,68318,68791.800
30. Jan. 2023319,00321,67316,80317,54317,54928.300
27. Jan. 2023324,12324,31317,76319,30319,30909.300
26. Jan. 2023323,17326,00322,33324,84324,84663.000
25. Jan. 2023320,36323,14316,72322,92322,92741.200
24. Jan. 2023326,37328,00323,12324,34324,34490.400
23. Jan. 2023324,86328,33321,97325,99325,99627.900
20. Jan. 2023319,00325,40316,96325,40325,40985.800
19. Jan. 2023311,08321,32311,08318,96318,961.154.500
18. Jan. 2023316,67318,58313,38314,09314,09905.200
17. Jan. 2023317,37319,50315,25316,94316,94757.700
13. Jan. 2023315,09317,70314,21317,17317,17677.500
12. Jan. 2023313,20317,03308,86315,87315,87731.200
11. Jan. 2023307,65312,32307,45312,19312,19520.900
10. Jan. 2023306,46307,64303,92307,33307,33558.200
09. Jan. 2023308,23312,35305,79306,33306,33709.100
06. Jan. 2023303,39309,28299,87307,33307,33688.200
05. Jan. 2023302,11302,91298,53300,35300,35578.600
04. Jan. 2023301,72304,00300,18302,72302,72587.000
03. Jan. 2023301,05302,00296,50299,42299,42531.400
30. Dez. 2022301,32302,05296,92300,14300,14433.000
29. Dez. 2022301,97304,54298,57303,38303,38404.600
28. Dez. 2022301,72302,64299,32299,51299,51384.700
27. Dez. 2022300,81302,44299,56300,97300,97338.900
23. Dez. 2022299,21302,15298,24300,59300,59430.000
22. Dez. 2022301,44302,97296,57300,15300,15515.800
21. Dez. 2022299,62303,10298,32303,03303,03635.500
20. Dez. 2022298,74300,47295,02297,81297,81564.200
19. Dez. 2022296,92300,05295,18297,06297,06890.900
16. Dez. 2022301,03301,03295,00298,76298,762.138.000
15. Dez. 2022301,35305,83298,58303,66303,661.015.900
14. Dez. 2022309,16314,64306,07306,14306,141.150.100
13. Dez. 2022313,29314,46308,42309,99309,99913.700
12. Dez. 2022306,62308,55303,96307,60307,60914.900
09. Dez. 2022306,50308,35305,12305,68305,68698.200
08. Dez. 2022303,31306,68302,63306,57306,571.000.800
07. Dez. 2022308,00309,26303,43304,14304,14788.600
06. Dez. 2022309,04310,26307,44307,96307,96859.000
05. Dez. 2022305,25311,45305,25308,74308,74980.000
02. Dez. 2022300,02307,93299,58306,78306,78807.600
01. Dez. 2022310,00310,00302,36303,07303,071.023.300
30. Nov. 2022301,51309,00300,75308,28308,281.320.000
29. Nov. 2022304,24306,91302,18302,73302,73718.800
28. Nov. 2022305,26308,09304,72305,27305,27930.400
25. Nov. 2022304,83308,14302,57307,08307,08263.000
23. Nov. 2022303,79305,48302,63304,24304,24493.100
22. Nov. 2022302,42304,07300,87303,79303,79834.300
21. Nov. 2022301,62304,79299,05301,70301,70607.400
18. Nov. 2022299,24302,06297,28301,32301,32875.700
17. Nov. 2022291,23295,85288,44295,78295,78719.000
16. Nov. 2022291,75294,27290,58293,46293,46578.900
15. Nov. 2022294,33297,58289,64291,89291,89613.800
14. Nov. 2022291,82298,61291,30291,32291,32579.700
11. Nov. 2022298,72298,72291,25293,00293,00739.500
10. Nov. 2022290,00296,42288,18296,38296,38998.100
09. Nov. 2022286,26287,35280,82281,10281,10680.200
08. Nov. 2022287,54289,15282,54286,78286,78776.000
07. Nov. 2022281,77288,29278,73287,10287,10595.300
04. Nov. 2022279,20279,73274,34279,71279,71576.300
03. Nov. 2022277,54280,78275,87276,39276,39517.300
02. Nov. 2022283,21286,76278,87279,13279,13713.500
01. Nov. 2022283,29286,57281,81284,49284,49816.100
31. Okt. 2022285,50286,98281,47281,49281,491.130.200
28. Okt. 2022277,20290,00273,02289,20289,201.248.900
27. Okt. 2022279,36283,80277,93282,32282,32965.200
26. Okt. 2022280,66282,50276,58277,13277,131.144.800
25. Okt. 2022283,25283,25277,07280,00280,00949.200
24. Okt. 2022282,78286,14281,94284,51284,51783.300
21. Okt. 2022273,60281,19270,37280,12280,121.633.400
20. Okt. 2022280,98280,98272,65273,72273,72917.200
19. Okt. 2022278,06282,00277,28280,93280,93844.200
18. Okt. 2022284,19284,46276,39280,33280,33703.400
17. Okt. 2022274,94280,13274,34277,51277,51870.600
14. Okt. 2022284,59285,60270,30270,81270,81910.600
13. Okt. 2022268,13282,61266,35281,50281,50870.000
12. Okt. 2022277,53279,86273,67273,87273,87597.700
11. Okt. 2022279,61280,63274,40276,23276,23649.000
10. Okt. 2022274,96280,15274,26279,59279,59725.100
07. Okt. 2022278,85278,85270,92273,11273,11601.500
06. Okt. 2022282,39283,37279,69280,72280,72675.800
05. Okt. 2022281,78284,49280,05282,78282,78813.700
04. Okt. 2022278,09284,78277,91284,32284,32756.100
03. Okt. 2022269,37276,88267,06275,59275,59635.700
30. Sept. 2022270,87272,95267,76267,87267,87789.700
29. Sept. 2022274,54274,54269,46270,95270,95664.200
28. Sept. 2022274,00276,71272,02275,27275,27912.200
27. Sept. 2022272,93273,42268,04270,97270,97767.200
26. Sept. 2022273,52274,77269,16269,83269,83849.800
23. Sept. 2022272,28275,70270,18273,92273,921.238.100
22. Sept. 2022272,77273,93268,10272,22272,221.052.500
21. Sept. 2022277,63281,71272,84272,99272,99863.700
20. Sept. 2022276,36277,88272,88276,22276,22596.700
19. Sept. 2022275,81278,78275,06278,71278,71612.500
16. Sept. 2022277,60279,99275,07277,12277,121.571.400
15. Sept. 2022284,63284,63279,85280,13280,131.065.000
14. Sept. 2022284,15285,70282,12283,77283,77858.800
13. Sept. 2022289,05289,29283,28284,04284,04756.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...