Weshalb die AON-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 05. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
03.10.2025 |
306,90 306,90 |
306,90 306,90 |
306,90 | 306,90 |
0 0,59% |
0,59% |
02.10.2025 |
305,10 305,10 |
305,10 305,10 |
305,10 | 305,10 |
0 1,43% |
1,43% |
01.10.2025 |
300,80 300,80 |
300,80 300,80 |
300,80 | 300,80 |
0 0,07% |
0,07% |
30.09.2025 |
300,60 300,60 |
300,60 300,60 |
300,60 | 300,60 |
0 -0,79% |
-0,79% |
29.09.2025 |
303,00 303,00 |
303,00 303,00 |
303,00 | 303,00 |
0 1,00% |
1,00% |
26.09.2025 |
300,00 300,00 |
300,00 300,00 |
300,00 | 300,00 |
0 -0,07% |
-0,07% |
25.09.2025 |
300,20 300,20 |
300,20 300,20 |
300,20 | 300,20 |
0 0,70% |
0,70% |
24.09.2025 |
298,10 298,10 |
298,10 298,10 |
298,10 | 298,10 |
0 -0,07% |
-0,07% |
23.09.2025 |
298,30 298,30 |
298,30 298,30 |
298,30 | 298,30 |
0 0,34% |
0,34% |
22.09.2025 |
297,30 297,30 |
297,30 297,30 |
297,30 | 297,30 |
0 -0,37% |
-0,37% |
19.09.2025 |
298,40 298,40 |
298,40 298,40 |
298,40 | 298,40 |
0 -1,45% |
-1,45% |
18.09.2025 |
302,80 302,80 |
302,80 302,80 |
302,80 | 302,80 |
0 1,20% |
1,20% |
17.09.2025 |
299,20 299,20 |
299,20 299,20 |
299,20 | 299,20 |
0 -2,73% |
-2,73% |
16.09.2025 |
307,60 307,60 |
307,60 307,60 |
307,60 | 307,60 |
0 -2,63% |
-2,63% |
15.09.2025 |
315,90 315,90 |
315,90 315,90 |
315,90 | 315,90 |
0 0,00% |
0,00% |
12.09.2025 |
315,90 315,90 |
315,90 315,90 |
315,90 | 315,90 |
0 1,25% |
1,25% |
11.09.2025 |
312,00 312,00 |
312,00 312,00 |
312,00 | 312,00 |
0 0,32% |
0,32% |
10.09.2025 |
311,00 311,00 |
311,00 311,00 |
311,00 | 311,00 |
0 -0,64% |
-0,64% |
09.09.2025 |
313,00 313,00 |
313,00 313,00 |
313,00 | 313,00 |
0 -0,63% |
-0,63% |
08.09.2025 |
315,00 315,00 |
315,00 315,00 |
315,00 | 315,00 |
0 -1,22% |
-1,22% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
78,78 79,67 |
84,18 77,87 |
77,87 | 79,67 | 1,13% |
Februar |
79,67 89,80 |
89,80 79,67 |
79,67 | 89,80 | 12,71% |
März |
89,80 91,47 |
93,04 85,83 |
85,83 | 91,47 | 1,86% |
April |
91,47 88,05 |
93,48 88,05 |
88,05 | 88,05 | -3,74% |
Mai |
88,05 93,61 |
94,00 85,48 |
85,48 | 93,61 | 6,31% |
Juni |
93,61 89,44 |
92,64 88,74 |
88,74 | 89,44 | -4,45% |
Juli |
89,44 93,59 |
94,44 88,82 |
88,82 | 93,59 | 4,64% |
August |
93,59 82,25 |
93,12 78,56 |
78,56 | 82,25 | -12,12% |
September |
82,25 79,07 |
83,60 78,15 |
78,15 | 79,07 | -3,87% |
Oktober |
79,07 86,35 |
86,35 78,59 |
78,59 | 86,35 | 9,21% |
November |
86,35 89,12 |
89,46 84,07 |
84,07 | 89,12 | 3,21% |
Dezember |
89,12 85,68 |
90,14 82,94 |
82,94 | 85,68 | -3,86% |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
344,00 306,40 |
391,50 293,90 |
293,90 | 306,40 | -10,93% |
2024 |
260,00 344,00 |
371,30 253,40 |
253,40 | 344,00 | 32,31% |
2023 |
282,10 260,00 |
320,00 260,00 |
260,00 | 260,00 | -7,83% |
2022 |
264,00 282,10 |
305,50 232,00 |
232,00 | 282,10 | 6,86% |
2021 |
165,00 264,00 |
276,00 162,00 |
162,00 | 264,00 | 60,00% |
2020 |
185,00 165,00 |
220,00 138,00 |
138,00 | 165,00 | -10,81% |
2019 |
124,00 185,00 |
190,00 124,00 |
124,00 | 185,00 | 49,19% |
2018 |
112,36 124,00 |
149,00 109,00 |
109,00 | 124,00 | 10,36% |
2017 |
105,95 112,36 |
129,87 103,60 |
103,60 | 112,36 | 6,05% |
2016 |
85,68 105,95 |
108,02 77,10 |
77,10 | 105,95 | 23,66% |
2015 |
78,78 85,68 |
94,44 77,87 |
77,87 | 85,68 | 8,76% |
2014 |
60,83 78,78 |
79,20 56,85 |
56,85 | 78,78 | 29,51% |
2013 |
42,16 60,83 |
61,00 40,59 |
40,59 | 60,83 | 44,28% |
2012 |
36,03 42,16 |
44,47 34,60 |
34,60 | 42,16 | 17,01% |
2011 |
34,57 36,03 |
38,47 29,29 |
29,29 | 36,03 | 4,22% |
2010 |
26,72 34,57 |
34,81 25,88 |
25,88 | 34,57 | 29,38% |
2009 |
31,95 26,72 |
32,70 24,83 |
24,83 | 26,72 | -16,37% |
2008 |
32,89 31,95 |
35,14 24,89 |
24,89 | 31,95 | -2,86% |
2007 |
26,70 32,89 |
34,77 26,51 |
26,51 | 32,89 | 23,18% |
2006 |
30,55 26,70 |
34,65 24,58 |
24,58 | 26,70 | -12,60% |
2005 |
17,20 30,55 |
31,70 16,13 |
16,13 | 30,55 | 77,62% |
2004 |
18,84 17,20 |
24,17 15,18 |
15,18 | 17,20 | -8,70% |
2003 |
17,40 18,84 |
22,50 16,00 |
16,00 | 18,84 | 8,28% |
2002 |
39,50 17,40 |
44,50 14,50 |
14,50 | 17,40 | -55,95% |
2001 |
37,20 39,50 |
48,80 33,50 |
33,50 | 39,50 | 6,18% |
2000 |
44,50 37,20 |
49,00 33,50 |
33,50 | 37,20 | -16,40% |