18,400€
-1,71%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 18,73 | 18,88 | 18,38 | 18,40 | -1,71% | - |
| 06.06.2024 | 19,19 | 19,26 | 18,59 | 18,72 | -2,75% | - |
| 05.06.2024 | 18,84 | 19,43 | 18,77 | 19,25 | 2,18% | 250,00 |
| 04.06.2024 | 19,04 | 19,15 | 18,54 | 18,84 | -0,89% | - |
| 03.06.2024 | 19,89 | 20,39 | 18,96 | 19,01 | -4,52% | 120,00 |
| 31.05.2024 | 20,10 | 20,56 | 19,67 | 19,91 | -0,90% | - |
| 30.05.2024 | 19,51 | 20,15 | 19,22 | 20,09 | 3,03% | - |
| 29.05.2024 | 19,46 | 19,59 | 19,06 | 19,50 | 0,36% | 5,00 |
| 28.05.2024 | 19,29 | 19,79 | 19,24 | 19,43 | 0,73% | 100,00 |
| 27.05.2024 | 19,41 | 19,47 | 19,23 | 19,29 | 0,05% | - |
| 24.05.2024 | 19,01 | 19,38 | 18,95 | 19,28 | 1,47% | - |
| 23.05.2024 | 19,34 | 19,40 | 18,89 | 19,00 | -1,81% | - |
| 22.05.2024 | 19,39 | 19,64 | 19,22 | 19,35 | -0,21% | 1.400,00 |
| 21.05.2024 | 19,62 | 19,77 | 19,22 | 19,39 | -0,92% | 400,00 |
| 20.05.2024 | 19,58 | 19,79 | 19,44 | 19,57 | 0,00% | - |
| 17.05.2024 | 19,53 | 19,77 | 19,34 | 19,57 | 0,26% | - |
| 16.05.2024 | 19,48 | 20,07 | 19,36 | 19,52 | 0,31% | - |
| 15.05.2024 | 18,84 | 19,60 | 18,75 | 19,46 | 3,35% | - |
| 14.05.2024 | 18,54 | 18,90 | 18,42 | 18,83 | 1,89% | - |
| 13.05.2024 | 18,60 | 18,83 | 18,48 | 18,48 | -0,05% | - |
| 10.05.2024 | 18,64 | 18,96 | 18,35 | 18,49 | -0,82% | - |
| 09.05.2024 | 17,96 | 18,64 | 17,90 | 18,64 | 2,94% | - |
| 08.05.2024 | 17,52 | 18,17 | 17,16 | 18,11 | 3,25% | - |
| 07.05.2024 | 17,53 | 17,90 | 17,43 | 17,54 | 0,06% | 7,00 |
| 06.05.2024 | 17,33 | 17,64 | 17,24 | 17,53 | 1,33% | - |
| 03.05.2024 | 17,56 | 18,21 | 17,05 | 17,30 | -1,76% | 3.200,00 |
| 02.05.2024 | 16,95 | 17,72 | 16,93 | 17,61 | 5,81% | 375,00 |
| 30.04.2024 | 16,76 | 16,80 | 16,17 | 16,64 | -0,36% | 1.200,00 |
| 29.04.2024 | 16,13 | 16,72 | 16,01 | 16,70 | 3,68% | - |
| 26.04.2024 | 16,03 | 16,34 | 15,96 | 16,11 | 0,85% | - |
| 25.04.2024 | 16,23 | 16,29 | 15,91 | 15,97 | -1,52% | - |
| 24.04.2024 | 16,01 | 16,30 | 15,79 | 16,22 | 1,37% | - |
| 23.04.2024 | 15,68 | 16,19 | 15,57 | 16,00 | 2,43% | - |
| 22.04.2024 | 15,35 | 15,72 | 15,23 | 15,62 | 1,55% | - |
| 19.04.2024 | 15,29 | 15,48 | 15,18 | 15,38 | 0,66% | - |
| 18.04.2024 | 15,12 | 15,48 | 15,06 | 15,28 | 0,73% | - |
| 17.04.2024 | 14,98 | 15,29 | 14,78 | 15,17 | 1,20% | - |
| 16.04.2024 | 15,21 | 15,38 | 14,87 | 14,99 | -1,32% | - |
| 15.04.2024 | 15,76 | 16,17 | 14,99 | 15,19 | -4,22% | - |
| 12.04.2024 | 16,69 | 16,88 | 15,83 | 15,86 | -4,46% | - |
| 11.04.2024 | 16,46 | 16,67 | 16,32 | 16,60 | 0,85% | - |
| 10.04.2024 | 16,86 | 16,95 | 16,17 | 16,46 | -2,43% | 75,00 |
| 09.04.2024 | 16,85 | 17,04 | 16,67 | 16,87 | 0,18% | - |
| 08.04.2024 | 16,69 | 17,13 | 16,64 | 16,84 | 0,90% | - |
| 05.04.2024 | 16,70 | 16,95 | 16,41 | 16,69 | -0,48% | - |
| 04.04.2024 | 16,59 | 17,16 | 16,50 | 16,77 | 1,40% | - |
| 03.04.2024 | 16,55 | 16,69 | 16,38 | 16,54 | -0,07% | - |
| 02.04.2024 | 16,69 | 16,93 | 16,41 | 16,55 | -0,63% | 2,00 |
| 28.03.2024 | 15,92 | 16,67 | 15,80 | 16,66 | 4,47% | 12,00 |
| 27.03.2024 | 15,42 | 15,97 | 15,37 | 15,94 | 3,52% | - |
| 26.03.2024 | 15,18 | 15,58 | 15,12 | 15,40 | 1,65% | - |
| 25.03.2024 | 14,95 | 15,25 | 14,94 | 15,15 | 0,80% | - |
| 22.03.2024 | 14,54 | 15,11 | 14,53 | 15,03 | 3,51% | 100,00 |
| 21.03.2024 | 14,36 | 14,64 | 14,17 | 14,52 | 2,33% | 200,00 |
| 20.03.2024 | 14,30 | 14,41 | 14,05 | 14,19 | -0,70% | 3,00 |
| 19.03.2024 | 13,69 | 14,43 | 13,69 | 14,29 | 4,61% | - |
| 18.03.2024 | 13,77 | 13,87 | 13,57 | 13,66 | -1,07% | - |
| 15.03.2024 | 13,76 | 14,00 | 13,71 | 13,81 | -0,02% | - |
| 14.03.2024 | 14,48 | 14,56 | 13,65 | 13,81 | -4,30% | - |
| 13.03.2024 | 14,59 | 14,82 | 14,35 | 14,43 | -1,16% | - |
| 12.03.2024 | 14,92 | 15,05 | 14,48 | 14,60 | -2,73% | - |
| 11.03.2024 | 14,86 | 15,25 | 14,75 | 15,01 | 0,67% | 102,00 |
| 08.03.2024 | 14,93 | 15,00 | 14,68 | 14,91 | 0,61% | - |
| 07.03.2024 | 14,88 | 15,16 | 14,76 | 14,82 | -0,80% | - |
| 06.03.2024 | 14,88 | 15,36 | 14,76 | 14,94 | 0,13% | - |
| 05.03.2024 | 14,80 | 15,79 | 14,62 | 14,92 | 0,74% | - |
| 04.03.2024 | 14,25 | 14,96 | 14,18 | 14,81 | 3,86% | - |
| 01.03.2024 | 14,14 | 14,31 | 13,74 | 14,26 | 1,28% | - |
| 29.02.2024 | 13,85 | 14,33 | 13,83 | 14,08 | 1,15% | - |
| 28.02.2024 | 13,84 | 14,20 | 13,73 | 13,92 | 0,27% | - |
| 27.02.2024 | 14,26 | 14,78 | 13,54 | 13,88 | -3,39% | - |
| 26.02.2024 | 14,87 | 14,94 | 14,22 | 14,37 | -2,84% | - |
| 23.02.2024 | 14,79 | 14,98 | 14,72 | 14,79 | -0,14% | - |
| 22.02.2024 | 15,30 | 15,39 | 14,78 | 14,81 | -3,14% | - |
| 21.02.2024 | 15,20 | 15,40 | 15,11 | 15,29 | 0,46% | - |
| 20.02.2024 | 15,56 | 15,59 | 15,18 | 15,22 | -2,19% | - |
| 19.02.2024 | 15,56 | 15,59 | 15,55 | 15,56 | 0,06% | - |
| 16.02.2024 | 15,58 | 15,63 | 15,26 | 15,55 | -0,13% | - |
| 15.02.2024 | 15,05 | 15,69 | 15,01 | 15,57 | 3,80% | - |
| 14.02.2024 | 14,94 | 15,25 | 14,84 | 15,00 | 0,27% | - |
| 13.02.2024 | 15,67 | 15,79 | 14,65 | 14,96 | -4,47% | - |
| 12.02.2024 | 15,43 | 15,68 | 15,22 | 15,66 | 2,15% | - |
| 09.02.2024 | 14,99 | 15,34 | 14,96 | 15,33 | 1,86% | - |
| 08.02.2024 | 15,15 | 15,20 | 14,83 | 15,05 | -0,66% | - |
| 07.02.2024 | 15,34 | 15,49 | 15,00 | 15,15 | -1,30% | - |
| 06.02.2024 | 15,43 | 15,50 | 15,24 | 15,35 | -0,20% | - |
| 05.02.2024 | 15,78 | 15,84 | 15,12 | 15,38 | -2,60% | 120,00 |
| 02.02.2024 | 15,78 | 16,02 | 15,14 | 15,79 | 0,13% | - |
| 01.02.2024 | 15,46 | 15,78 | 15,26 | 15,77 | 2,34% | - |
| 31.01.2024 | 15,71 | 15,71 | 15,34 | 15,41 | -1,41% | 200,00 |
| 30.01.2024 | 16,03 | 16,03 | 15,48 | 15,63 | -2,07% | - |
| 29.01.2024 | 15,92 | 16,03 | 15,58 | 15,96 | 1,08% | - |
| 26.01.2024 | 15,79 | 16,03 | 15,72 | 15,79 | 0,25% | - |
| 25.01.2024 | 15,29 | 16,08 | 15,14 | 15,75 | 3,89% | - |
| 24.01.2024 | 15,49 | 15,68 | 15,15 | 15,16 | -1,94% | - |
| 23.01.2024 | 15,52 | 15,67 | 15,35 | 15,46 | 0,13% | - |
| 22.01.2024 | 15,50 | 15,95 | 15,07 | 15,44 | -0,06% | - |
| 19.01.2024 | 16,07 | 16,10 | 15,42 | 15,45 | -3,44% | 100,00 |
| 18.01.2024 | 15,99 | 16,16 | 15,75 | 16,00 | 0,13% | - |
| 17.01.2024 | 16,45 | 16,47 | 15,80 | 15,98 | -3,09% | - |