Deutsche Märkte geschlossen

Aon plc (AON)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
273,92+1,70 (+0,62%)
Börsenschluss: 04:03PM EDT
273,92 -0,04 (-0,02%)
Nachbörse: 04:12PM EDT
Zeitraum:
24. Sept. 2021 - 24. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
12. Sept. 2022292,07294,37291,33294,01294,01694.800
09. Sept. 2022291,05294,02289,69292,09292,09701.100
08. Sept. 2022287,41292,28286,15290,95290,95722.300
07. Sept. 2022281,98288,86281,44288,57288,57493.600
06. Sept. 2022278,69282,43278,20281,23281,23823.700
02. Sept. 2022283,02286,08276,96278,34278,34534.600
01. Sept. 2022279,52280,96275,28280,78280,78661.000
31. Aug. 2022283,53285,57278,76279,26279,26825.900
30. Aug. 2022282,90284,21279,55282,12282,12620.300
29. Aug. 2022283,34285,18280,84282,90282,90512.400
26. Aug. 2022292,22292,52285,69285,87285,87856.500
25. Aug. 2022288,57290,36286,22290,24290,24717.200
24. Aug. 2022286,97288,56285,26287,32287,32712.700
23. Aug. 2022291,72292,91286,33286,69286,69780.000
22. Aug. 2022297,00298,28292,40292,75292,75660.300
19. Aug. 2022301,89301,96298,09299,87299,87681.900
18. Aug. 2022301,12303,29298,65302,57302,57644.900
17. Aug. 2022298,78301,80297,74300,40300,40513.100
16. Aug. 2022299,26302,59299,14301,00301,00757.000
15. Aug. 2022299,87301,78298,96300,68300,681.078.000
12. Aug. 2022299,56302,03297,95301,48301,48702.600
11. Aug. 2022299,66302,33294,65296,69296,69741.000
10. Aug. 2022297,67299,88294,76297,72297,72943.100
09. Aug. 2022289,37294,37288,61293,42293,42667.900
08. Aug. 2022288,76291,44288,21289,83289,83529.600
05. Aug. 2022284,11287,63283,21287,53287,53561.200
04. Aug. 2022285,75287,02283,50285,75285,75740.900
03. Aug. 2022280,79287,80280,57286,03286,03843.500
02. Aug. 2022279,03285,21278,28280,26280,261.086.700
01. Aug. 2022286,99288,84279,33280,34280,34849.400
29. Juli 2022292,00297,45290,53291,04291,041.293.900
29. Juli 20220.56 Dividende
28. Juli 2022287,07294,29283,81292,76292,20923.800
27. Juli 2022278,84287,73278,84286,06285,51728.500
26. Juli 2022280,54282,15278,23279,24278,71534.300
25. Juli 2022279,71283,77278,28281,16280,62789.900
22. Juli 2022280,67284,22277,24279,49278,96918.700
21. Juli 2022276,77281,17275,27280,67280,13888.500
20. Juli 2022276,92278,55274,14275,27274,741.115.000
19. Juli 2022270,00276,07269,78275,69275,16853.700
18. Juli 2022272,13273,55266,33267,10266,59658.500
15. Juli 2022272,18275,12271,01271,60271,082.291.800
14. Juli 2022264,14269,10262,42268,59268,08928.900
13. Juli 2022266,87272,93266,87269,44268,92789.800
12. Juli 2022272,82277,29269,09270,56270,04753.600
11. Juli 2022273,56276,77273,43274,04273,52545.400
08. Juli 2022274,18276,74273,02274,37273,85500.400
07. Juli 2022279,29280,00271,49274,30273,781.123.000
06. Juli 2022276,88281,90275,17279,61279,08850.200
05. Juli 2022272,06276,59269,59275,97275,44682.200
01. Juli 2022269,44274,38268,42273,92273,40629.000
30. Juni 2022266,69271,03264,55269,68269,16860.000
29. Juni 2022265,62269,70263,81268,88268,37776.300
28. Juni 2022272,18275,89265,56265,66265,15538.800
27. Juni 2022272,31273,40269,14271,52271,00561.900
24. Juni 2022266,04271,90263,64271,74271,221.890.900
23. Juni 2022259,37264,83256,98263,99263,491.092.400
22. Juni 2022252,34260,13251,48257,05256,56930.900
21. Juni 2022255,31256,77253,66254,76254,27911.500
17. Juni 2022248,50252,20246,79251,65251,171.856.900
16. Juni 2022247,76251,48246,21248,50248,021.018.200
15. Juni 2022254,66257,32250,21253,13252,65896.700
14. Juni 2022252,63255,18248,86251,13250,65791.000
13. Juni 2022248,66256,00246,62253,13252,651.315.700
10. Juni 2022256,16256,63253,40253,64253,15724.500
09. Juni 2022266,61268,23259,02259,11258,61932.000
08. Juni 2022268,60272,06266,53266,80266,29724.800
07. Juni 2022268,41271,86267,81270,62270,10710.700
06. Juni 2022271,07274,28268,73271,89271,37593.400
03. Juni 2022270,72274,63268,20268,58268,07768.300
02. Juni 2022270,28278,85266,33278,63278,10780.500
01. Juni 2022276,70279,07268,97270,59270,07825.200
31. Mai 2022278,42280,70273,79275,67275,143.664.600
27. Mai 2022273,75281,68273,09281,68281,141.170.500
26. Mai 2022268,32274,20265,89272,74272,221.266.800
25. Mai 2022265,40269,29262,64265,24264,73925.200
24. Mai 2022265,01269,39262,88268,14267,63767.700
23. Mai 2022264,70267,86258,77266,48265,97872.600
20. Mai 2022267,76269,01255,90262,71262,211.403.800
19. Mai 2022267,52268,26262,52266,66266,15756.500
18. Mai 2022277,09277,91268,52269,49268,971.032.400
17. Mai 2022281,41281,41275,77279,03278,50600.100
16. Mai 2022279,76282,13277,36277,82277,29618.200
13. Mai 2022277,08284,62275,34280,60280,06816.000
12. Mai 2022275,06280,00271,12275,74275,21789.800
11. Mai 2022277,85282,58274,21275,05274,52808.300
10. Mai 2022278,95284,67276,45279,18278,651.027.400
09. Mai 2022283,33284,05274,22275,09274,561.133.100
06. Mai 2022284,30288,35281,37286,29285,74983.500
05. Mai 2022288,95291,01281,00286,55286,001.055.800
04. Mai 2022284,46292,36279,69292,10291,54814.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...