12,150€
-1,43%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,29 | 12,43 | 11,85 | 12,17 | -1,25% | 89,00 |
| 06.11.2025 | 12,34 | 12,63 | 12,07 | 12,33 | -0,56% | 155,00 |
| 05.11.2025 | 11,64 | 12,52 | 11,54 | 12,40 | 6,44% | - |
| 04.11.2025 | 11,60 | 11,97 | 11,51 | 11,65 | -1,54% | 663,00 |
| 03.11.2025 | 12,04 | 12,18 | 11,67 | 11,83 | -1,93% | 1,00 |
| 31.10.2025 | 11,96 | 12,19 | 11,75 | 12,06 | -0,77% | - |
| 30.10.2025 | 12,49 | 12,52 | 12,10 | 12,15 | -2,92% | 200,00 |
| 29.10.2025 | 12,55 | 12,70 | 12,32 | 12,52 | 0,79% | - |
| 28.10.2025 | 12,53 | 12,53 | 12,25 | 12,42 | -0,85% | - |
| 27.10.2025 | 12,56 | 12,73 | 12,37 | 12,53 | -0,14% | 466,00 |
| 24.10.2025 | 12,29 | 12,67 | 12,22 | 12,54 | 2,43% | 324,00 |
| 23.10.2025 | 12,36 | 12,48 | 12,16 | 12,25 | -0,73% | - |
| 22.10.2025 | 12,35 | 12,45 | 12,03 | 12,34 | 0,16% | - |
| 21.10.2025 | 12,43 | 12,47 | 12,22 | 12,32 | -0,40% | - |
| 20.10.2025 | 12,51 | 12,69 | 12,36 | 12,37 | -1,47% | - |
| 17.10.2025 | 12,64 | 12,71 | 12,17 | 12,55 | -1,03% | 201,00 |
| 16.10.2025 | 12,71 | 12,86 | 12,59 | 12,68 | -0,31% | 656,00 |
| 15.10.2025 | 12,41 | 12,88 | 12,38 | 12,72 | 2,17% | - |
| 14.10.2025 | 12,49 | 12,52 | 12,25 | 12,45 | -0,02% | 2,00 |
| 13.10.2025 | 12,01 | 12,64 | 11,85 | 12,45 | 2,06% | - |
| 10.10.2025 | 12,64 | 12,76 | 12,12 | 12,20 | -3,37% | 2,00 |
| 09.10.2025 | 12,68 | 12,82 | 12,56 | 12,63 | -0,02% | - |
| 08.10.2025 | 12,36 | 12,80 | 12,30 | 12,63 | 1,88% | 251,00 |
| 07.10.2025 | 12,22 | 12,50 | 12,21 | 12,40 | 1,51% | - |
| 06.10.2025 | 12,44 | 12,68 | 12,11 | 12,21 | -1,65% | 420,00 |
| 03.10.2025 | 12,27 | 12,56 | 12,15 | 12,42 | 1,44% | 1.335,00 |
| 02.10.2025 | 12,94 | 13,13 | 12,23 | 12,24 | -6,95% | 688,00 |
| 01.10.2025 | 11,22 | 13,17 | 11,15 | 13,16 | 17,71% | 8.186,00 |
| 30.09.2025 | 11,19 | 11,31 | 11,04 | 11,18 | -0,04% | - |
| 29.09.2025 | 11,32 | 11,41 | 11,15 | 11,18 | -0,76% | 1,00 |
| 26.09.2025 | 11,20 | 11,49 | 11,11 | 11,27 | 0,83% | - |
| 25.09.2025 | 11,41 | 11,50 | 11,13 | 11,17 | -2,16% | 2,00 |
| 24.09.2025 | 11,13 | 11,42 | 11,13 | 11,42 | 2,81% | - |
| 23.09.2025 | 11,12 | 11,44 | 11,10 | 11,11 | -0,41% | 3,00 |
| 22.09.2025 | 11,16 | 11,25 | 10,96 | 11,16 | 0,46% | - |
| 19.09.2025 | 11,01 | 11,14 | 10,86 | 11,10 | 1,59% | 271,00 |
| 18.09.2025 | 10,62 | 10,94 | 10,62 | 10,93 | 3,24% | 365,00 |
| 17.09.2025 | 10,72 | 10,84 | 10,43 | 10,59 | -1,74% | 2,00 |
| 16.09.2025 | 11,08 | 11,08 | 10,75 | 10,77 | -2,87% | 7.003,00 |
| 15.09.2025 | 10,95 | 11,22 | 10,94 | 11,09 | 0,72% | - |
| 12.09.2025 | 10,96 | 11,09 | 10,85 | 11,01 | 0,60% | 1,00 |
| 11.09.2025 | 10,91 | 11,07 | 10,85 | 10,95 | 0,53% | - |
| 10.09.2025 | 10,90 | 11,02 | 10,83 | 10,89 | -0,23% | - |
| 09.09.2025 | 10,81 | 10,94 | 10,70 | 10,91 | 0,65% | 70,00 |
| 08.09.2025 | 11,15 | 11,15 | 10,76 | 10,84 | -1,73% | 100,00 |
| 05.09.2025 | 10,97 | 11,16 | 10,80 | 11,04 | 0,39% | - |
| 04.09.2025 | 11,35 | 11,49 | 10,61 | 10,99 | -3,16% | 275,00 |
| 03.09.2025 | 11,54 | 11,59 | 11,30 | 11,35 | -1,42% | 200,00 |
| 02.09.2025 | 11,57 | 11,63 | 11,28 | 11,52 | -0,56% | 2,00 |
| 01.09.2025 | 11,56 | 11,58 | 11,50 | 11,58 | -0,14% | - |
| 29.08.2025 | 11,54 | 11,69 | 11,50 | 11,60 | 0,47% | 1.580,00 |
| 28.08.2025 | 11,49 | 11,62 | 11,38 | 11,54 | 0,40% | 112,00 |
| 27.08.2025 | 11,48 | 11,63 | 11,37 | 11,50 | 0,11% | - |
| 26.08.2025 | 11,64 | 11,67 | 11,44 | 11,48 | -1,21% | - |
| 25.08.2025 | 11,51 | 11,72 | 11,38 | 11,62 | 1,17% | - |
| 22.08.2025 | 11,17 | 11,53 | 11,17 | 11,49 | 2,82% | - |
| 21.08.2025 | 11,30 | 11,45 | 11,10 | 11,18 | -1,31% | 70,00 |
| 20.08.2025 | 11,48 | 11,52 | 11,16 | 11,32 | -0,95% | - |
| 19.08.2025 | 11,47 | 11,64 | 11,35 | 11,43 | -0,13% | 260,00 |
| 18.08.2025 | 11,37 | 11,56 | 11,27 | 11,45 | 0,67% | 1.055,00 |
| 15.08.2025 | 11,05 | 11,56 | 10,95 | 11,37 | 2,24% | - |
| 14.08.2025 | 11,13 | 11,19 | 10,84 | 11,12 | -0,33% | - |
| 13.08.2025 | 11,08 | 11,33 | 10,97 | 11,16 | 1,03% | 40,00 |
| 12.08.2025 | 11,07 | 11,20 | 10,92 | 11,05 | 0,09% | - |
| 11.08.2025 | 11,26 | 11,43 | 10,96 | 11,04 | -1,88% | - |
| 08.08.2025 | 11,05 | 11,28 | 10,98 | 11,25 | 1,97% | - |
| 07.08.2025 | 11,03 | 11,38 | 11,01 | 11,03 | 0,09% | - |
| 06.08.2025 | 10,99 | 11,26 | 10,78 | 11,02 | 0,06% | - |
| 05.08.2025 | 11,58 | 11,68 | 10,95 | 11,01 | -5,21% | - |
| 04.08.2025 | 11,49 | 11,72 | 11,11 | 11,62 | 0,76% | - |
| 01.08.2025 | 11,34 | 11,72 | 10,93 | 11,53 | 0,74% | 503,00 |
| 31.07.2025 | 11,46 | 11,60 | 11,29 | 11,45 | -0,10% | 1,00 |
| 30.07.2025 | 11,55 | 11,74 | 11,31 | 11,46 | -1,58% | 150,00 |
| 29.07.2025 | 11,69 | 11,78 | 11,46 | 11,64 | -0,25% | - |
| 28.07.2025 | 11,80 | 11,91 | 11,56 | 11,67 | -0,72% | - |
| 25.07.2025 | 11,72 | 11,83 | 11,64 | 11,75 | 0,48% | 200,00 |
| 24.07.2025 | 11,82 | 11,87 | 11,52 | 11,70 | -1,28% | - |
| 23.07.2025 | 11,80 | 11,92 | 11,64 | 11,85 | 0,74% | 250,00 |
| 22.07.2025 | 11,73 | 11,84 | 11,60 | 11,76 | 0,41% | 148,00 |
| 21.07.2025 | 11,54 | 11,87 | 11,42 | 11,72 | 1,87% | - |
| 18.07.2025 | 11,36 | 11,55 | 11,25 | 11,50 | 0,94% | 100,00 |
| 17.07.2025 | 11,20 | 11,54 | 11,20 | 11,39 | 1,70% | 143,00 |
| 16.07.2025 | 11,34 | 11,57 | 10,93 | 11,20 | -1,30% | 501,00 |
| 15.07.2025 | 10,77 | 11,38 | 10,69 | 11,35 | 5,23% | - |
| 14.07.2025 | 10,81 | 10,96 | 10,63 | 10,79 | 0,02% | 1,00 |
| 11.07.2025 | 10,72 | 10,90 | 10,40 | 10,78 | 1,67% | - |
| 10.07.2025 | 11,46 | 11,50 | 10,58 | 10,61 | -6,44% | 1.607,00 |
| 09.07.2025 | 10,75 | 11,38 | 10,35 | 11,34 | 20,12% | 8.799,00 |
| 08.07.2025 | 9,80 | 9,90 | 9,39 | 9,44 | -4,09% | 900,00 |
| 07.07.2025 | 9,78 | 9,95 | 9,65 | 9,84 | 2,88% | - |
| 04.07.2025 | 9,76 | 9,76 | 9,57 | 9,57 | -1,57% | - |
| 03.07.2025 | 9,46 | 9,88 | 9,42 | 9,72 | 3,20% | 280,00 |
| 02.07.2025 | 9,09 | 9,69 | 9,09 | 9,42 | 3,25% | 900,00 |
| 01.07.2025 | 8,90 | 9,33 | 8,80 | 9,12 | 2,08% | - |
| 30.06.2025 | 9,17 | 9,19 | 8,54 | 8,94 | -2,39% | - |
| 27.06.2025 | 9,25 | 9,31 | 9,07 | 9,15 | -0,93% | - |
| 26.06.2025 | 8,99 | 9,31 | 8,90 | 9,24 | 2,43% | - |
| 25.06.2025 | 8,99 | 9,18 | 8,94 | 9,02 | -0,09% | - |
| 24.06.2025 | 8,83 | 9,03 | 8,77 | 9,03 | 3,15% | - |
| 23.06.2025 | 9,06 | 9,11 | 8,70 | 8,75 | -3,22% | 390,00 |