10,190€
0,25%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 11,98 | 12,47 | 11,95 | 12,38 | 3,34% | 15,00 |
| 26.11.2024 | 12,59 | 12,67 | 11,96 | 11,98 | -4,83% | - |
| 25.11.2024 | 12,56 | 12,75 | 12,28 | 12,59 | 0,28% | - |
| 22.11.2024 | 12,66 | 12,99 | 12,46 | 12,56 | -0,85% | - |
| 21.11.2024 | 12,64 | 12,74 | 12,42 | 12,67 | 0,62% | 375,00 |
| 20.11.2024 | 12,99 | 13,19 | 12,49 | 12,59 | -3,07% | 180,00 |
| 19.11.2024 | 13,01 | 13,05 | 12,72 | 12,99 | -0,20% | 200,00 |
| 18.11.2024 | 13,28 | 13,33 | 12,95 | 13,01 | -2,05% | - |
| 15.11.2024 | 13,37 | 13,45 | 13,06 | 13,28 | -0,66% | - |
| 14.11.2024 | 12,91 | 13,61 | 12,85 | 13,37 | 3,56% | - |
| 13.11.2024 | 12,66 | 12,94 | 12,63 | 12,91 | 1,43% | 35,00 |
| 12.11.2024 | 13,02 | 13,30 | 12,53 | 12,73 | -2,20% | 800,00 |
| 11.11.2024 | 12,73 | 13,07 | 12,52 | 13,02 | 2,25% | 190,00 |
| 08.11.2024 | 12,65 | 12,91 | 12,36 | 12,73 | 0,56% | - |
| 07.11.2024 | 13,19 | 13,37 | 12,61 | 12,66 | -4,02% | - |
| 06.11.2024 | 14,42 | 14,85 | 12,85 | 13,19 | -6,92% | 2.850,00 |
| 05.11.2024 | 14,02 | 14,20 | 13,58 | 14,17 | 1,09% | 150,00 |
| 04.11.2024 | 13,58 | 14,37 | 13,58 | 14,02 | 2,88% | - |
| 01.11.2024 | 15,15 | 15,37 | 13,53 | 13,63 | -10,41% | 643,00 |
| 31.10.2024 | 15,20 | 15,39 | 15,06 | 15,21 | 0,03% | - |
| 30.10.2024 | 15,37 | 15,44 | 15,11 | 15,20 | -1,10% | 35,00 |
| 29.10.2024 | 15,90 | 15,91 | 15,18 | 15,37 | -3,30% | 2.000,00 |
| 28.10.2024 | 15,75 | 16,05 | 15,74 | 15,90 | 1,00% | - |
| 25.10.2024 | 15,81 | 15,89 | 15,62 | 15,74 | -0,43% | - |
| 24.10.2024 | 15,80 | 15,96 | 15,57 | 15,81 | 0,05% | 70,00 |
| 23.10.2024 | 15,86 | 16,07 | 15,61 | 15,80 | -0,41% | 350,00 |
| 22.10.2024 | 15,94 | 16,11 | 15,49 | 15,86 | -0,48% | 295,00 |
| 21.10.2024 | 16,01 | 16,41 | 15,80 | 15,94 | -0,44% | 290,00 |
| 18.10.2024 | 15,96 | 16,08 | 15,84 | 16,01 | 0,29% | - |
| 17.10.2024 | 16,48 | 16,62 | 15,86 | 15,97 | -3,10% | 100,00 |
| 16.10.2024 | 15,96 | 16,53 | 15,88 | 16,48 | 3,21% | 5,00 |
| 15.10.2024 | 16,05 | 16,81 | 15,96 | 15,96 | -0,50% | 160,00 |
| 14.10.2024 | 15,71 | 16,09 | 15,71 | 16,04 | 1,40% | 70,00 |
| 11.10.2024 | 15,85 | 15,94 | 15,62 | 15,82 | -0,36% | - |
| 10.10.2024 | 16,17 | 16,27 | 15,85 | 15,88 | -1,91% | 135,00 |
| 09.10.2024 | 16,53 | 16,58 | 16,10 | 16,19 | -2,16% | 60,00 |
| 08.10.2024 | 17,00 | 17,10 | 16,51 | 16,55 | -2,65% | - |
| 07.10.2024 | 17,22 | 17,31 | 16,87 | 17,00 | -1,16% | 250,00 |
| 04.10.2024 | 17,34 | 17,58 | 17,12 | 17,20 | -1,10% | - |
| 03.10.2024 | 18,01 | 18,13 | 17,32 | 17,39 | -3,34% | - |
| 02.10.2024 | 18,29 | 18,32 | 17,91 | 17,99 | -1,59% | - |
| 01.10.2024 | 18,02 | 18,32 | 17,73 | 18,28 | 1,19% | - |
| 30.09.2024 | 17,97 | 18,12 | 17,86 | 18,07 | 1,57% | 84,00 |