12,670€
0,26%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 12,66 | 12,76 | 12,66 | 12,76 | 0,93% | - |
| 21.05.2026 | 12,57 | 12,68 | 12,53 | 12,64 | 0,48% | 233,00 |
| 20.05.2026 | 12,54 | 12,61 | 12,52 | 12,58 | 0,28% | 160,00 |
| 19.05.2026 | 12,46 | 12,56 | 0,00 | 12,54 | 0,70% | 2,00 |
| 18.05.2026 | 12,46 | 12,47 | 12,37 | 12,46 | 0,16% | - |
| 15.05.2026 | 12,37 | 12,45 | 12,32 | 12,44 | 0,46% | - |
| 14.05.2026 | 12,31 | 12,38 | 12,28 | 12,38 | 0,34% | - |
| 13.05.2026 | 12,23 | 12,36 | 12,23 | 12,34 | 0,47% | 277,00 |
| 12.05.2026 | 12,20 | 12,28 | 11,80 | 12,28 | 0,84% | - |
| 11.05.2026 | 12,15 | 12,21 | 12,13 | 12,18 | 0,29% | - |
| 08.05.2026 | 12,17 | 12,24 | 12,10 | 12,14 | -0,12% | - |
| 07.05.2026 | 12,17 | 12,22 | 12,14 | 12,16 | -0,84% | 7,00 |
| 06.05.2026 | 12,29 | 12,30 | 12,18 | 12,26 | 0,29% | 1,00 |
| 05.05.2026 | 12,20 | 12,24 | 12,19 | 12,22 | 0,16% | - |
| 04.05.2026 | 12,18 | 12,39 | 12,14 | 12,20 | -1,53% | 2.000,00 |
| 30.04.2026 | 12,39 | 12,40 | 12,30 | 12,39 | 0,00% | - |
| 29.04.2026 | 12,36 | 12,49 | 12,36 | 12,39 | 0,34% | - |
| 28.04.2026 | 12,40 | 12,42 | 12,33 | 12,35 | 0,04% | - |
| 27.04.2026 | 12,42 | 12,43 | 12,31 | 12,35 | -0,16% | - |
| 24.04.2026 | 12,39 | 12,46 | 12,36 | 12,37 | -0,16% | 810,00 |
| 23.04.2026 | 12,37 | 12,42 | 12,36 | 12,39 | 0,02% | - |
| 22.04.2026 | 12,37 | 12,42 | 12,29 | 12,38 | 0,30% | - |
| 21.04.2026 | 12,28 | 12,38 | 12,25 | 12,35 | 0,47% | 1,00 |
| 20.04.2026 | 12,28 | 12,35 | 12,16 | 12,29 | 0,27% | - |
| 17.04.2026 | 12,28 | 12,33 | 12,23 | 12,26 | -0,49% | - |
| 16.04.2026 | 12,28 | 12,32 | 12,23 | 12,32 | 0,57% | 491,00 |
| 15.04.2026 | 12,22 | 12,26 | 12,17 | 12,25 | -0,04% | - |
| 14.04.2026 | 12,26 | 12,31 | 12,21 | 12,25 | -0,20% | - |
| 13.04.2026 | 12,28 | 12,37 | 12,23 | 12,28 | 0,12% | 902,00 |
| 10.04.2026 | 12,33 | 12,35 | 12,24 | 12,26 | -0,55% | - |
| 09.04.2026 | 12,35 | 12,38 | 12,30 | 12,33 | -0,06% | - |
| 08.04.2026 | 12,37 | 12,48 | 12,17 | 12,34 | -0,26% | 5,00 |
| 07.04.2026 | 12,37 | 12,41 | 12,32 | 12,37 | 0,44% | - |
| 02.04.2026 | 12,21 | 12,32 | 12,20 | 12,31 | 1,45% | 500,00 |
| 01.04.2026 | 12,17 | 12,29 | 12,14 | 12,14 | -0,66% | - |
| 31.03.2026 | 12,23 | 12,33 | 12,18 | 12,22 | -0,63% | 1.650,00 |
| 30.03.2026 | 12,16 | 12,30 | 12,14 | 12,30 | 0,69% | 40,00 |
| 27.03.2026 | 12,20 | 12,23 | 12,13 | 12,21 | 0,37% | - |
| 26.03.2026 | 12,12 | 12,22 | 12,07 | 12,17 | 0,16% | 501,00 |
| 25.03.2026 | 12,17 | 12,24 | 12,15 | 12,15 | -0,56% | - |
| 24.03.2026 | 12,17 | 12,23 | 12,08 | 12,21 | 0,69% | - |
| 23.03.2026 | 12,18 | 12,22 | 12,00 | 12,13 | -0,47% | - |
| 20.03.2026 | 12,25 | 12,28 | 12,18 | 12,19 | -0,09% | - |
| 19.03.2026 | 12,41 | 12,41 | 12,19 | 12,20 | -1,42% | 200,00 |
| 18.03.2026 | 12,30 | 12,37 | 12,21 | 12,37 | 0,68% | - |
| 17.03.2026 | 12,34 | 12,39 | 12,29 | 12,29 | -0,19% | - |
| 16.03.2026 | 12,45 | 12,51 | 12,30 | 12,31 | -0,95% | - |
| 13.03.2026 | 12,38 | 12,44 | 12,35 | 12,43 | 0,65% | - |
| 12.03.2026 | 12,30 | 12,37 | 12,23 | 12,35 | 0,58% | 1,00 |
| 11.03.2026 | 12,23 | 12,32 | 12,20 | 12,28 | 0,27% | - |
| 10.03.2026 | 12,19 | 12,26 | 12,13 | 12,25 | 0,25% | - |
| 09.03.2026 | 12,18 | 12,44 | 12,15 | 12,22 | -0,47% | 2.825,00 |
| 06.03.2026 | 12,28 | 12,33 | 12,17 | 12,28 | -0,16% | 100,00 |
| 05.03.2026 | 12,32 | 12,34 | 12,23 | 12,30 | 0,33% | 100,00 |
| 04.03.2026 | 12,22 | 12,29 | 12,16 | 12,25 | -0,03% | 670,00 |
| 03.03.2026 | 12,22 | 12,30 | 12,12 | 12,26 | 0,23% | 371,00 |
| 02.03.2026 | 14,38 | 14,77 | 12,17 | 12,23 | -15,39% | 2.902,00 |
| 27.02.2026 | 13,64 | 14,94 | 13,59 | 14,46 | 5,74% | 150,00 |
| 26.02.2026 | 13,88 | 14,13 | 13,53 | 13,67 | -1,48% | 28,00 |
| 25.02.2026 | 13,87 | 14,02 | 13,86 | 13,88 | -0,59% | - |
| 24.02.2026 | 13,85 | 14,55 | 13,70 | 13,96 | 0,54% | 120,00 |
| 23.02.2026 | 13,78 | 13,97 | 13,60 | 13,88 | -0,64% | 120,00 |
| 20.02.2026 | 13,93 | 14,03 | 13,71 | 13,97 | 0,77% | 250,00 |
| 19.02.2026 | 13,84 | 13,93 | 13,75 | 13,86 | 0,51% | 300,00 |
| 18.02.2026 | 13,83 | 13,94 | 13,76 | 13,79 | -0,50% | - |
| 17.02.2026 | 13,92 | 13,96 | 13,67 | 13,86 | -0,40% | 400,00 |
| 16.02.2026 | 13,72 | 13,97 | 13,70 | 13,92 | 1,07% | - |
| 13.02.2026 | 13,85 | 13,99 | 13,48 | 13,77 | -0,35% | 400,00 |
| 12.02.2026 | 13,95 | 14,10 | 13,60 | 13,82 | -0,17% | 450,00 |
| 11.02.2026 | 13,67 | 13,97 | 13,57 | 13,84 | 1,45% | - |
| 10.02.2026 | 13,53 | 13,66 | 13,27 | 13,65 | 0,67% | - |
| 09.02.2026 | 13,62 | 13,68 | 13,32 | 13,55 | -0,49% | - |
| 06.02.2026 | 13,24 | 13,64 | 13,14 | 13,62 | 2,71% | 835,00 |
| 05.02.2026 | 13,34 | 13,46 | 13,03 | 13,26 | -0,56% | - |
| 04.02.2026 | 13,60 | 13,71 | 13,17 | 13,34 | -1,16% | 970,00 |
| 03.02.2026 | 12,54 | 13,70 | 12,54 | 13,49 | 8,02% | 301,00 |
| 02.02.2026 | 12,21 | 12,62 | 11,99 | 12,49 | 1,34% | - |
| 30.01.2026 | 12,39 | 12,61 | 12,30 | 12,33 | -2,41% | 1.000,00 |
| 29.01.2026 | 12,77 | 12,83 | 12,25 | 12,63 | -0,51% | 750,00 |
| 28.01.2026 | 12,44 | 12,82 | 12,43 | 12,70 | 2,44% | 100,00 |
| 27.01.2026 | 12,43 | 12,52 | 11,99 | 12,39 | 0,12% | 161,00 |
| 26.01.2026 | 12,05 | 12,52 | 12,00 | 12,38 | 2,44% | - |
| 23.01.2026 | 12,47 | 12,52 | 12,01 | 12,08 | -2,89% | - |
| 22.01.2026 | 12,20 | 12,48 | 12,06 | 12,44 | 2,74% | - |
| 21.01.2026 | 11,73 | 12,28 | 11,73 | 12,11 | 3,21% | 324,00 |
| 20.01.2026 | 12,11 | 12,21 | 11,68 | 11,73 | -3,12% | 400,00 |
| 19.01.2026 | 12,20 | 12,20 | 12,06 | 12,11 | -1,04% | 262,00 |
| 16.01.2026 | 12,48 | 12,74 | 12,09 | 12,24 | -1,83% | - |
| 15.01.2026 | 12,02 | 12,49 | 12,02 | 12,47 | 2,53% | 250,00 |
| 14.01.2026 | 12,00 | 12,19 | 11,93 | 12,16 | 1,00% | 550,00 |
| 13.01.2026 | 12,10 | 12,15 | 11,95 | 12,04 | -0,60% | 320,00 |
| 12.01.2026 | 12,36 | 12,36 | 11,93 | 12,11 | -2,24% | 570,00 |
| 09.01.2026 | 12,27 | 12,66 | 12,20 | 12,39 | 1,18% | 64,00 |
| 08.01.2026 | 12,34 | 12,48 | 12,23 | 12,24 | -1,87% | 100,00 |
| 07.01.2026 | 12,75 | 12,84 | 12,42 | 12,48 | -2,09% | - |
| 06.01.2026 | 12,57 | 12,81 | 12,55 | 12,74 | 1,55% | - |
| 05.01.2026 | 12,73 | 12,85 | 12,36 | 12,55 | -0,40% | - |
| 02.01.2026 | 12,01 | 12,61 | 12,01 | 12,60 | 4,80% | 1.001,00 |
| 30.12.2025 | 12,01 | 12,07 | 12,00 | 12,02 | 0,23% | - |
| 29.12.2025 | 11,95 | 12,06 | 11,88 | 12,00 | 1,64% | 500,00 |