8,840€
-0,70%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,92 | 9,07 | 8,71 | 8,84 | -0,66% | 300,00 |
| 24.04.2025 | 8,96 | 9,08 | 8,83 | 8,90 | -0,53% | 1.100,00 |
| 23.04.2025 | 8,92 | 9,22 | 8,73 | 8,95 | 2,37% | 255,00 |
| 22.04.2025 | 8,66 | 8,78 | 8,54 | 8,74 | -2,20% | - |
| 17.04.2025 | 8,86 | 9,05 | 8,79 | 8,94 | 2,18% | 2.425,00 |
| 16.04.2025 | 9,11 | 9,24 | 8,65 | 8,75 | -3,95% | 235,00 |
| 15.04.2025 | 9,17 | 9,43 | 9,05 | 9,11 | -0,81% | 200,00 |
| 14.04.2025 | 9,17 | 9,40 | 9,06 | 9,18 | 1,17% | 1.753,00 |
| 11.04.2025 | 9,16 | 9,54 | 8,79 | 9,08 | -1,49% | 313,00 |
| 10.04.2025 | 10,21 | 10,29 | 8,98 | 9,21 | -9,51% | 865,00 |
| 09.04.2025 | 9,04 | 10,26 | 8,97 | 10,18 | 9,19% | 3.226,00 |
| 08.04.2025 | 9,84 | 10,15 | 9,27 | 9,32 | -4,73% | 751,00 |
| 07.04.2025 | 9,64 | 10,03 | 8,99 | 9,79 | -0,47% | 251,00 |
| 04.04.2025 | 10,81 | 10,81 | 9,60 | 9,83 | -8,73% | 2.812,00 |
| 03.04.2025 | 11,32 | 11,32 | 10,76 | 10,77 | -6,38% | 640,00 |
| 02.04.2025 | 11,45 | 11,53 | 11,34 | 11,51 | 0,38% | - |
| 01.04.2025 | 11,50 | 11,61 | 11,33 | 11,46 | -0,56% | - |
| 31.03.2025 | 11,44 | 11,58 | 11,13 | 11,53 | 0,65% | - |
| 28.03.2025 | 11,50 | 11,76 | 11,44 | 11,45 | -0,18% | 215,00 |
| 27.03.2025 | 11,61 | 11,77 | 11,46 | 11,47 | -1,14% | - |
| 26.03.2025 | 11,70 | 11,89 | 11,55 | 11,61 | -0,68% | - |
| 25.03.2025 | 11,92 | 11,98 | 11,54 | 11,69 | -1,96% | - |
| 24.03.2025 | 11,99 | 12,18 | 11,81 | 11,92 | -1,09% | 38,00 |
| 21.03.2025 | 12,13 | 12,15 | 11,78 | 12,05 | -0,58% | 950,00 |
| 20.03.2025 | 11,99 | 12,20 | 11,92 | 12,12 | 1,53% | - |
| 19.03.2025 | 11,82 | 11,98 | 11,78 | 11,94 | 1,59% | - |
| 18.03.2025 | 12,01 | 12,02 | 11,63 | 11,75 | -1,88% | 200,00 |
| 17.03.2025 | 11,24 | 12,07 | 11,17 | 11,98 | 6,16% | 1.100,00 |
| 14.03.2025 | 11,34 | 11,53 | 11,09 | 11,28 | -0,57% | 290,00 |
| 13.03.2025 | 10,84 | 11,46 | 10,83 | 11,35 | 4,50% | 1.120,00 |
| 12.03.2025 | 11,03 | 11,19 | 10,57 | 10,86 | -0,60% | 5.000,00 |
| 11.03.2025 | 10,89 | 11,05 | 10,73 | 10,92 | 0,50% | 2.030,00 |
| 10.03.2025 | 10,40 | 11,01 | 10,25 | 10,87 | 5,04% | 740,00 |
| 07.03.2025 | 10,07 | 10,57 | 9,94 | 10,35 | 3,03% | 50,00 |
| 06.03.2025 | 10,15 | 10,15 | 9,78 | 10,04 | -0,97% | 1.340,00 |
| 05.03.2025 | 10,23 | 10,34 | 9,89 | 10,14 | -0,50% | 361,00 |
| 04.03.2025 | 10,67 | 10,85 | 10,17 | 10,19 | -4,52% | 1.500,00 |
| 03.03.2025 | 11,21 | 11,42 | 10,48 | 10,68 | -4,33% | 2.429,00 |
| 28.02.2025 | 10,05 | 11,52 | 10,00 | 11,16 | 11,59% | 3.260,00 |
| 27.02.2025 | 10,49 | 10,61 | 9,98 | 10,00 | -3,67% | - |
| 26.02.2025 | 10,35 | 10,50 | 10,21 | 10,38 | 0,46% | 196,00 |
| 25.02.2025 | 10,24 | 10,43 | 10,09 | 10,33 | 0,81% | 616,00 |
| 24.02.2025 | 10,19 | 10,25 | 9,91 | 10,25 | 1,57% | 200,00 |
| 21.02.2025 | 10,23 | 10,44 | 10,09 | 10,09 | -0,73% | 103,00 |
| 20.02.2025 | 9,99 | 10,30 | 9,91 | 10,17 | 1,82% | 300,00 |
| 19.02.2025 | 9,82 | 10,02 | 9,82 | 9,98 | 1,50% | 850,00 |
| 18.02.2025 | 9,64 | 9,89 | 9,49 | 9,84 | 2,07% | 100,00 |
| 17.02.2025 | 9,53 | 9,64 | 9,53 | 9,64 | 1,66% | 330,00 |
| 14.02.2025 | 9,69 | 9,77 | 9,45 | 9,48 | -2,16% | 600,00 |
| 13.02.2025 | 9,73 | 9,83 | 9,51 | 9,69 | -0,18% | - |
| 12.02.2025 | 9,85 | 9,97 | 9,63 | 9,71 | -1,62% | 2.831,00 |
| 11.02.2025 | 10,11 | 10,30 | 9,67 | 9,86 | -5,20% | 1.690,00 |
| 10.02.2025 | 10,25 | 10,51 | 10,21 | 10,41 | 1,91% | 1.396,00 |
| 07.02.2025 | 10,42 | 10,57 | 10,16 | 10,21 | -2,01% | 1.300,00 |
| 06.02.2025 | 10,06 | 10,50 | 10,06 | 10,42 | 3,81% | 3.330,00 |
| 05.02.2025 | 10,23 | 10,34 | 9,98 | 10,04 | -1,61% | 1.412,00 |
| 04.02.2025 | 10,49 | 10,55 | 9,99 | 10,20 | -1,99% | 1.150,00 |
| 03.02.2025 | 10,59 | 10,67 | 10,10 | 10,41 | -1,85% | 2.032,00 |
| 31.01.2025 | 10,87 | 10,87 | 10,54 | 10,61 | -2,08% | 100,00 |
| 30.01.2025 | 10,72 | 10,95 | 10,67 | 10,83 | 1,08% | 183,00 |
| 29.01.2025 | 10,57 | 10,81 | 10,56 | 10,71 | 1,56% | 99,00 |
| 28.01.2025 | 10,88 | 11,06 | 10,37 | 10,55 | -3,34% | 1.170,00 |
| 27.01.2025 | 11,13 | 11,34 | 10,66 | 10,91 | -1,23% | 24,00 |
| 24.01.2025 | 11,08 | 11,28 | 11,01 | 11,05 | -0,12% | 135,00 |
| 23.01.2025 | 10,72 | 11,10 | 10,65 | 11,06 | 3,72% | 275,00 |
| 22.01.2025 | 11,29 | 11,47 | 10,66 | 10,67 | -5,47% | 50,00 |
| 21.01.2025 | 11,57 | 11,58 | 11,22 | 11,28 | -2,48% | 275,00 |
| 20.01.2025 | 11,48 | 11,59 | 11,46 | 11,57 | 0,36% | - |
| 17.01.2025 | 11,64 | 11,85 | 11,40 | 11,53 | -1,00% | 445,00 |
| 16.01.2025 | 11,49 | 11,77 | 11,37 | 11,65 | 1,82% | 244,00 |
| 15.01.2025 | 11,51 | 11,91 | 11,44 | 11,44 | -0,69% | 2,00 |
| 14.01.2025 | 11,71 | 11,71 | 11,37 | 11,52 | 0,61% | 190,00 |
| 13.01.2025 | 11,79 | 12,09 | 11,34 | 11,45 | -2,49% | 1.161,00 |
| 10.01.2025 | 12,03 | 12,12 | 11,68 | 11,74 | -2,49% | 250,00 |
| 09.01.2025 | 12,02 | 12,12 | 12,02 | 12,04 | 0,19% | 300,00 |
| 08.01.2025 | 12,56 | 12,69 | 11,74 | 12,02 | -4,06% | 35,00 |
| 07.01.2025 | 12,54 | 12,76 | 12,37 | 12,52 | -0,06% | 80,00 |
| 06.01.2025 | 12,76 | 12,96 | 12,52 | 12,53 | -2,50% | 2,00 |
| 03.01.2025 | 12,75 | 12,98 | 12,64 | 12,85 | 0,96% | - |
| 02.01.2025 | 12,19 | 12,90 | 12,19 | 12,73 | 4,51% | 389,00 |
| 30.12.2024 | 12,22 | 12,24 | 12,16 | 12,18 | 0,67% | 104,00 |
| 27.12.2024 | 12,55 | 12,55 | 12,08 | 12,10 | -3,62% | - |
| 23.12.2024 | 12,59 | 12,61 | 12,30 | 12,56 | 1,11% | 800,00 |
| 20.12.2024 | 12,01 | 12,55 | 11,78 | 12,42 | 3,35% | - |
| 19.12.2024 | 12,11 | 12,15 | 11,80 | 12,01 | -0,80% | 466,00 |
| 18.12.2024 | 12,28 | 12,53 | 12,03 | 12,11 | -1,38% | - |
| 17.12.2024 | 12,51 | 12,72 | 12,21 | 12,28 | -1,80% | - |
| 16.12.2024 | 12,71 | 12,94 | 12,50 | 12,51 | -1,39% | - |
| 13.12.2024 | 12,92 | 13,10 | 12,48 | 12,68 | -1,87% | 500,00 |
| 12.12.2024 | 13,00 | 13,15 | 12,88 | 12,92 | -0,59% | - |
| 11.12.2024 | 13,03 | 13,13 | 12,88 | 13,00 | -0,25% | 305,00 |
| 10.12.2024 | 12,95 | 13,08 | 12,76 | 13,03 | 0,65% | - |
| 09.12.2024 | 12,46 | 13,18 | 12,38 | 12,95 | 4,85% | - |
| 06.12.2024 | 12,56 | 12,74 | 12,32 | 12,35 | -1,70% | 235,00 |
| 05.12.2024 | 12,83 | 13,00 | 12,49 | 12,56 | -2,10% | - |
| 04.12.2024 | 12,45 | 13,25 | 12,42 | 12,83 | 3,07% | 650,00 |
| 03.12.2024 | 12,47 | 12,70 | 12,40 | 12,45 | -0,18% | 50,00 |
| 02.12.2024 | 12,40 | 12,66 | 12,30 | 12,47 | 0,35% | - |
| 29.11.2024 | 12,40 | 12,48 | 12,29 | 12,43 | 0,24% | 100,00 |
| 28.11.2024 | 12,38 | 12,44 | 12,35 | 12,40 | 0,13% | - |