122,250€
0,84%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 120,06 | 123,39 | 120,06 | 122,71 | 1,22% | 81,00 |
| 02.07.2026 | 118,04 | 121,24 | 117,80 | 121,23 | 2,25% | - |
| 01.07.2026 | 120,12 | 121,39 | 118,15 | 118,56 | -1,29% | 40,00 |
| 30.06.2026 | 120,36 | 121,08 | 119,31 | 120,11 | -0,63% | 49,00 |
| 29.06.2026 | 121,54 | 122,10 | 119,58 | 120,87 | -0,58% | 3,00 |
| 26.06.2026 | 120,18 | 121,81 | 119,54 | 121,57 | 1,01% | - |
| 25.06.2026 | 117,86 | 120,95 | 116,44 | 120,35 | 1,65% | - |
| 24.06.2026 | 117,76 | 118,94 | 117,03 | 118,40 | 0,89% | - |
| 23.06.2026 | 113,78 | 117,43 | 112,08 | 117,35 | 2,87% | - |
| 22.06.2026 | 111,56 | 114,34 | 110,52 | 114,08 | 3,63% | 6,00 |
| 19.06.2026 | 112,21 | 112,21 | 109,49 | 110,08 | -0,95% | 44,00 |
| 18.06.2026 | 111,52 | 112,96 | 110,59 | 111,14 | -0,11% | - |
| 17.06.2026 | 111,81 | 112,24 | 110,58 | 111,26 | -0,27% | - |
| 16.06.2026 | 111,54 | 113,00 | 110,68 | 111,56 | 0,02% | - |
| 15.06.2026 | 112,38 | 112,49 | 109,81 | 111,54 | -0,05% | - |
| 12.06.2026 | 111,51 | 112,16 | 110,64 | 111,60 | -0,22% | - |
| 11.06.2026 | 110,59 | 112,78 | 110,56 | 111,85 | 0,58% | 115,00 |
| 10.06.2026 | 110,67 | 111,71 | 109,77 | 111,20 | 0,75% | - |
| 09.06.2026 | 109,18 | 111,28 | 109,04 | 110,37 | 0,35% | - |
| 08.06.2026 | 111,73 | 112,18 | 109,57 | 109,98 | -1,86% | - |
| 05.06.2026 | 110,09 | 113,01 | 109,54 | 112,06 | 1,85% | - |
| 04.06.2026 | 109,14 | 110,36 | 108,39 | 110,02 | 0,97% | 12,00 |
| 03.06.2026 | 109,28 | 111,67 | 108,10 | 108,96 | -0,13% | - |
| 02.06.2026 | 106,62 | 109,16 | 105,94 | 109,10 | 2,30% | - |
| 01.06.2026 | 108,67 | 109,22 | 106,60 | 106,65 | -1,93% | 50,00 |
| 29.05.2026 | 110,48 | 110,52 | 108,54 | 108,75 | -0,72% | 110,00 |
| 28.05.2026 | 111,56 | 111,94 | 108,75 | 109,54 | -1,82% | 110,00 |
| 27.05.2026 | 112,53 | 113,00 | 111,28 | 111,57 | -0,95% | - |
| 26.05.2026 | 113,20 | 114,17 | 112,29 | 112,64 | -1,86% | - |
| 25.05.2026 | 113,47 | 114,81 | 113,47 | 114,77 | 1,26% | 107,00 |
| 22.05.2026 | 111,17 | 113,46 | 109,85 | 113,34 | 1,81% | 46,00 |
| 21.05.2026 | 110,80 | 112,05 | 110,53 | 111,32 | 0,50% | - |
| 20.05.2026 | 111,08 | 113,41 | 110,28 | 110,77 | -0,01% | 13,00 |
| 19.05.2026 | 108,59 | 111,18 | 108,59 | 110,78 | 1,28% | 26,00 |
| 18.05.2026 | 107,64 | 109,47 | 106,68 | 109,38 | 1,65% | - |
| 15.05.2026 | 110,13 | 111,48 | 107,24 | 107,60 | -2,08% | 4,00 |
| 14.05.2026 | 109,21 | 109,89 | 108,65 | 109,89 | 0,46% | - |
| 13.05.2026 | 109,04 | 112,42 | 107,90 | 109,39 | -2,78% | 12,00 |
| 12.05.2026 | 111,64 | 113,06 | 110,49 | 112,52 | 1,19% | - |
| 11.05.2026 | 111,06 | 112,05 | 109,04 | 111,20 | 0,39% | - |
| 08.05.2026 | 111,54 | 112,33 | 110,30 | 110,77 | -1,45% | 24,00 |
| 07.05.2026 | 112,61 | 113,95 | 111,68 | 112,40 | -0,70% | 15,00 |
| 06.05.2026 | 117,82 | 118,03 | 112,80 | 113,19 | -4,45% | - |
| 05.05.2026 | 115,56 | 119,78 | 115,55 | 118,46 | 2,87% | 120,00 |
| 04.05.2026 | 116,88 | 119,14 | 114,76 | 115,15 | -1,06% | - |
| 30.04.2026 | 114,97 | 117,48 | 112,94 | 116,38 | 1,09% | 1,00 |
| 29.04.2026 | 116,25 | 116,61 | 114,94 | 115,12 | -0,35% | 5,00 |
| 28.04.2026 | 115,88 | 116,94 | 115,39 | 115,53 | 0,23% | - |
| 27.04.2026 | 114,14 | 115,97 | 114,14 | 115,27 | 0,23% | - |
| 24.04.2026 | 115,62 | 116,59 | 114,39 | 115,01 | -0,33% | - |
| 23.04.2026 | 112,37 | 115,60 | 110,30 | 115,39 | 2,79% | - |
| 22.04.2026 | 113,06 | 113,90 | 111,78 | 112,26 | -0,32% | - |
| 21.04.2026 | 113,07 | 114,63 | 111,98 | 112,62 | -0,52% | - |
| 20.04.2026 | 113,66 | 115,56 | 111,70 | 113,21 | -0,18% | - |
| 17.04.2026 | 114,53 | 114,99 | 111,65 | 113,41 | -0,51% | 1,00 |
| 16.04.2026 | 113,96 | 114,80 | 112,93 | 113,99 | 0,19% | - |
| 15.04.2026 | 114,80 | 115,20 | 113,42 | 113,77 | -0,61% | - |
| 14.04.2026 | 114,39 | 114,64 | 112,49 | 114,47 | 0,30% | 28,00 |
| 13.04.2026 | 116,27 | 117,80 | 113,75 | 114,13 | -2,08% | 45,00 |
| 10.04.2026 | 118,61 | 119,00 | 116,46 | 116,56 | -0,59% | - |
| 09.04.2026 | 115,54 | 117,66 | 114,43 | 117,25 | 1,35% | 9,00 |
| 08.04.2026 | 114,63 | 116,12 | 112,55 | 115,69 | 0,91% | 1,00 |
| 07.04.2026 | 114,83 | 115,47 | 113,88 | 114,65 | 0,57% | - |
| 02.04.2026 | 113,25 | 114,50 | 113,00 | 114,00 | 1,56% | - |
| 01.04.2026 | 113,00 | 113,75 | 112,25 | 112,25 | -2,60% | - |
| 31.03.2026 | 115,25 | 115,50 | 115,00 | 115,25 | 1,77% | - |
| 30.03.2026 | 112,75 | 113,25 | 112,00 | 113,25 | 1,12% | - |
| 27.03.2026 | 111,25 | 112,00 | 111,25 | 112,00 | 1,13% | - |
| 26.03.2026 | 110,75 | 111,00 | 110,75 | 110,75 | -1,34% | - |
| 25.03.2026 | 113,25 | 113,25 | 111,75 | 112,25 | 2,28% | - |
| 24.03.2026 | 110,25 | 110,25 | 109,75 | 109,75 | 0,00% | - |
| 23.03.2026 | 108,25 | 111,00 | 106,00 | 109,75 | -1,35% | 65,00 |
| 20.03.2026 | 111,75 | 111,75 | 110,75 | 111,25 | 0,45% | - |
| 19.03.2026 | 114,25 | 115,75 | 109,75 | 110,75 | -4,73% | 100,00 |
| 18.03.2026 | 116,25 | 116,75 | 115,25 | 116,25 | -0,43% | 1,00 |
| 17.03.2026 | 116,75 | 116,75 | 115,50 | 116,75 | -0,21% | - |
| 16.03.2026 | 117,25 | 117,25 | 116,75 | 117,00 | 1,96% | - |
| 13.03.2026 | 115,25 | 115,25 | 114,75 | 114,75 | 1,32% | - |
| 12.03.2026 | 113,75 | 113,75 | 113,25 | 113,25 | 0,00% | - |
| 11.03.2026 | 113,75 | 114,25 | 112,75 | 113,25 | 0,00% | - |
| 10.03.2026 | 113,25 | 113,75 | 113,25 | 113,25 | -0,44% | - |
| 09.03.2026 | 113,25 | 114,50 | 112,25 | 113,75 | 0,66% | - |
| 06.03.2026 | 114,00 | 114,25 | 112,00 | 113,00 | -1,53% | - |
| 05.03.2026 | 115,00 | 115,00 | 114,75 | 114,75 | 2,23% | - |
| 04.03.2026 | 113,25 | 113,50 | 112,25 | 112,25 | -1,75% | - |
| 03.03.2026 | 114,75 | 114,75 | 112,75 | 114,25 | 0,66% | 20,00 |
| 02.03.2026 | 111,75 | 114,25 | 111,75 | 113,50 | 1,11% | - |
| 27.02.2026 | 113,25 | 113,25 | 111,50 | 112,25 | 0,45% | - |
| 26.02.2026 | 111,25 | 113,50 | 111,25 | 111,75 | -0,45% | - |
| 25.02.2026 | 112,25 | 112,50 | 112,25 | 112,25 | 0,45% | - |
| 24.02.2026 | 112,25 | 112,50 | 111,75 | 111,75 | 0,90% | - |
| 23.02.2026 | 109,75 | 111,75 | 108,75 | 110,75 | 0,45% | 500,00 |
| 20.02.2026 | 109,50 | 110,50 | 109,50 | 110,25 | 2,32% | - |
| 19.02.2026 | 108,25 | 108,25 | 107,75 | 107,75 | -2,05% | - |
| 18.02.2026 | 109,25 | 110,25 | 109,25 | 110,00 | 0,23% | - |
| 17.02.2026 | 109,25 | 110,25 | 109,25 | 109,75 | 0,00% | - |
| 16.02.2026 | 109,25 | 109,75 | 109,25 | 109,75 | 2,57% | - |
| 13.02.2026 | 107,25 | 107,75 | 106,25 | 107,00 | 0,71% | - |
| 12.02.2026 | 104,50 | 106,75 | 102,75 | 106,25 | 4,42% | 46,00 |
| 11.02.2026 | 102,75 | 102,75 | 101,75 | 101,75 | -0,73% | - |