Deutsche Märkte öffnen in 5 Stunden 34 Minuten

Aon plc (AON)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
322,25-3,86 (-1,18%)
Börsenschluss: 04:00PM EST
322,89 +0,64 (+0,20%)
Nachbörse: 06:51PM EST
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 2023325,54326,15321,99322,25322,25992.609
04. Dez. 2023326,38328,99324,79326,11326,11896.800
01. Dez. 2023328,68329,21326,20326,77326,77924.400
30. Nov. 2023322,88328,88321,55328,49328,491.497.700
29. Nov. 2023323,16324,10319,60322,10322,10645.600
28. Nov. 2023327,11328,00322,87323,15323,15636.300
27. Nov. 2023330,65330,97326,60327,54327,54978.300
24. Nov. 2023329,80331,37327,66330,02330,02250.500
22. Nov. 2023326,61330,21326,37328,98328,98618.800
21. Nov. 2023330,60331,00324,05325,93325,931.166.000
20. Nov. 2023329,28332,11327,01331,20331,20929.100
17. Nov. 2023333,94334,00328,14329,74329,741.419.100
16. Nov. 2023331,10334,72330,58333,66333,66866.600
15. Nov. 2023332,64334,99329,30329,70329,701.018.300
14. Nov. 2023332,98335,20331,62333,32333,32934.800
13. Nov. 2023334,04336,20332,73333,61333,61790.700
10. Nov. 2023333,29334,15331,17334,04334,04613.200
09. Nov. 2023328,32332,81325,56331,78331,78903.600
08. Nov. 2023326,23328,91324,32327,54327,54614.700
07. Nov. 2023325,83326,92324,66326,34326,34785.300
06. Nov. 2023324,01325,85321,26325,52325,52654.500
03. Nov. 2023322,95324,11319,85323,28323,28840.000
02. Nov. 2023311,99321,30310,75321,25321,25970.100
01. Nov. 2023310,63312,87309,51311,75311,75880.400
31. Okt. 2023310,16310,60306,73309,40309,401.369.900
31. Okt. 20230.615 Dividende
30. Okt. 2023307,21309,63302,31308,79308,181.159.600
27. Okt. 2023309,01313,04300,41306,88306,271.899.200
26. Okt. 2023320,24327,68319,36319,71319,071.059.600
25. Okt. 2023320,83324,30318,81319,65319,01630.500
24. Okt. 2023314,48320,46314,38319,77319,13617.500
23. Okt. 2023313,69316,07312,61313,48312,86498.900
20. Okt. 2023319,71320,85313,77314,12313,49797.700
19. Okt. 2023325,70326,77318,68319,08318,44820.600
18. Okt. 2023327,33328,22324,44325,00324,35698.900
17. Okt. 2023325,95329,13324,79327,54326,89669.200
16. Okt. 2023327,73329,42325,45327,74327,09661.400
13. Okt. 2023325,10328,23324,64326,10325,45658.000
12. Okt. 2023327,31329,22322,51324,46323,81650.700
11. Okt. 2023325,65327,54323,96327,32326,67698.000
10. Okt. 2023327,69327,69322,85325,49324,841.061.700
09. Okt. 2023325,57327,86324,62327,54326,89582.000
06. Okt. 2023326,06328,67324,75327,04326,39456.100
05. Okt. 2023325,64327,98324,31325,85325,20490.300
04. Okt. 2023320,07325,43318,53324,96324,31617.500
03. Okt. 2023321,13322,28318,14319,01318,37675.900
02. Okt. 2023323,90325,01319,70321,36320,72661.700
29. Sept. 2023330,08330,98323,56324,22323,57639.900
28. Sept. 2023330,63332,97328,81329,38328,72426.600
27. Sept. 2023331,47333,51327,58329,92329,26467.900
26. Sept. 2023334,48334,59330,70331,33330,67475.600
25. Sept. 2023334,61336,28333,15335,53334,86507.000
22. Sept. 2023337,75340,03335,79336,02335,35705.100
21. Sept. 2023341,68342,85336,85338,21337,54837.100
20. Sept. 2023342,48344,68341,46342,02341,34442.000
19. Sept. 2023339,92342,40339,00341,37340,69472.900
18. Sept. 2023336,09340,77333,12339,32338,64568.400
15. Sept. 2023336,68339,45334,06336,16335,491.555.200
14. Sept. 2023337,59338,86334,41338,75338,08773.300
13. Sept. 2023335,43338,00334,09335,34334,67735.300
12. Sept. 2023332,20337,00331,50334,99334,32760.000
11. Sept. 2023334,20336,13332,32333,15332,49805.300
08. Sept. 2023334,80336,33333,28333,45332,79750.300
07. Sept. 2023331,83335,30331,41334,39333,72515.100
06. Sept. 2023328,75331,85327,65331,64330,98541.700
05. Sept. 2023334,34335,60329,33329,45328,79489.100
01. Sept. 2023335,35336,96334,18334,34333,67364.000
31. Aug. 2023335,73336,63333,39333,39332,73537.900
30. Aug. 2023333,36335,84332,29334,63333,96490.400
29. Aug. 2023332,00333,30329,43333,20332,54446.600
28. Aug. 2023331,94333,75329,49331,51330,85540.700
25. Aug. 2023330,00334,26328,92332,07331,411.041.500
24. Aug. 2023326,23328,55322,95327,03326,38425.500
23. Aug. 2023325,50327,78323,89325,86325,21486.000
22. Aug. 2023323,60324,45321,43323,46322,82450.200
21. Aug. 2023324,51326,25320,06323,75323,11723.800
18. Aug. 2023319,00325,68318,30324,06323,41977.400
17. Aug. 2023321,25324,31318,94319,00318,36746.200
16. Aug. 2023318,26323,50317,60321,28320,64950.000
15. Aug. 2023321,33322,83317,47317,55316,92569.600
14. Aug. 2023321,26323,86320,01322,26321,62574.200
11. Aug. 2023316,41320,96316,32320,80320,16505.400
10. Aug. 2023318,30320,50315,17317,01316,38633.900
09. Aug. 2023314,33318,67313,34316,85316,22711.200
08. Aug. 2023318,55318,88313,02314,14313,511.440.100
07. Aug. 2023317,33318,96315,67318,28317,65829.700
04. Aug. 2023314,82320,00314,49315,06314,43854.000
03. Aug. 2023320,78322,08317,15317,32316,691.464.900
02. Aug. 2023318,30324,37317,02323,39322,75870.800
01. Aug. 2023318,00321,72317,01319,49318,85709.100
31. Juli 2023316,62321,31314,26318,50317,87811.000
31. Juli 20230.615 Dividende
28. Juli 2023334,88343,68317,75319,82318,571.683.000
27. Juli 2023342,00342,86336,50337,06335,74968.700
26. Juli 2023342,56343,82340,40341,25339,92520.900
25. Juli 2023342,15344,20340,79343,21341,87522.800
24. Juli 2023340,93343,52338,72342,57341,23674.800
21. Juli 2023341,10343,44339,58340,90339,572.135.200
20. Juli 2023331,94340,19331,21339,61338,28941.000
19. Juli 2023333,53336,67332,20332,59331,29950.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...