11,554€
-0,36%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 11,56 | 11,57 | 11,50 | 11,56 | -0,30% | - |
| 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 |
| 20.06.2025 | 9,04 | 9,28 | 9,04 | 9,04 | -0,19% | - |
| 19.06.2025 | 9,14 | 9,14 | 9,06 | 9,06 | -1,12% | 100,00 |
| 18.06.2025 | 9,18 | 9,40 | 9,05 | 9,16 | -0,01% | - |
| 17.06.2025 | 9,18 | 9,24 | 9,05 | 9,17 | -7,55% | 200,00 |
| 16.06.2025 | 9,86 | 10,11 | 9,77 | 9,91 | 0,06% | 4.000,00 |
| 13.06.2025 | 9,94 | 9,99 | 9,59 | 9,91 | -0,82% | 1.250,00 |
| 12.06.2025 | 9,94 | 10,15 | 9,78 | 9,99 | -0,04% | 2.890,00 |
| 11.06.2025 | 9,80 | 10,03 | 9,80 | 9,99 | 1,19% | 50,00 |
| 10.06.2025 | 9,53 | 9,98 | 9,50 | 9,88 | 3,75% | 540,00 |
| 09.06.2025 | 9,56 | 9,73 | 9,35 | 9,52 | -0,53% | 1.205,00 |
| 06.06.2025 | 9,18 | 9,60 | 9,16 | 9,57 | 4,36% | 500,00 |
| 05.06.2025 | 8,94 | 9,28 | 8,74 | 9,17 | 2,76% | 410,00 |
| 04.06.2025 | 9,04 | 9,11 | 8,83 | 8,92 | -1,27% | 450,00 |
| 03.06.2025 | 8,89 | 9,10 | 8,84 | 9,04 | 1,61% | 8,00 |
| 02.06.2025 | 8,89 | 9,00 | 8,72 | 8,90 | 0,05% | 7,00 |
| 30.05.2025 | 8,82 | 9,01 | 8,77 | 8,89 | 0,41% | 100,00 |
| 29.05.2025 | 8,61 | 8,87 | 8,60 | 8,85 | 2,79% | 1.634,00 |
| 28.05.2025 | 8,94 | 8,99 | 8,49 | 8,61 | -3,13% | 319,00 |
| 27.05.2025 | 9,13 | 9,13 | 8,69 | 8,89 | -2,68% | - |
| 26.05.2025 | 8,82 | 9,30 | 8,76 | 9,14 | 3,66% | 1.200,00 |
| 23.05.2025 | 8,57 | 8,86 | 8,42 | 8,81 | 2,85% | 900,00 |
| 22.05.2025 | 8,97 | 9,35 | 8,39 | 8,57 | -4,37% | 9.617,00 |
| 21.05.2025 | 9,91 | 10,24 | 8,96 | 8,96 | -9,93% | 4.420,00 |
| 20.05.2025 | 10,37 | 10,41 | 9,90 | 9,95 | -4,44% | - |
| 19.05.2025 | 10,70 | 10,85 | 10,11 | 10,41 | -4,73% | 50,00 |
| 16.05.2025 | 11,05 | 11,19 | 10,85 | 10,93 | -1,39% | - |
| 15.05.2025 | 11,22 | 11,31 | 11,01 | 11,08 | -1,19% | 2.045,00 |
| 14.05.2025 | 11,29 | 11,32 | 10,97 | 11,22 | -0,43% | 1.050,00 |
| 13.05.2025 | 10,73 | 11,29 | 10,61 | 11,27 | 5,32% | 3.080,00 |
| 12.05.2025 | 10,00 | 10,70 | 10,00 | 10,70 | 8,24% | 113,00 |
| 09.05.2025 | 9,69 | 9,99 | 9,59 | 9,88 | 2,78% | 60,00 |
| 08.05.2025 | 9,13 | 9,75 | 9,00 | 9,62 | 5,69% | 305,00 |
| 07.05.2025 | 9,26 | 9,26 | 8,98 | 9,10 | -0,94% | - |
| 06.05.2025 | 9,05 | 9,35 | 8,93 | 9,18 | 1,44% | - |
| 05.05.2025 | 8,91 | 9,07 | 8,78 | 9,05 | 0,50% | 56,00 |
| 02.05.2025 | 8,80 | 9,14 | 8,70 | 9,01 | 2,09% | 434,00 |
| 30.04.2025 | 9,12 | 9,17 | 8,75 | 8,82 | -3,24% | - |
| 29.04.2025 | 9,02 | 9,20 | 8,88 | 9,12 | 2,28% | 110,00 |
| 28.04.2025 | 8,93 | 9,03 | 8,82 | 8,92 | 0,83% | - |
| 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 |