12,688€
0,22%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,23 | 12,31 | 12,19 | 12,31 | 0,86% | 1.750,00 |
| 04.05.2026 | 12,14 | 12,31 | 12,14 | 12,20 | -1,05% | 173,00 |
| 30.04.2026 | 12,34 | 12,41 | 12,30 | 12,33 | -0,44% | 846,00 |
| 29.04.2026 | 12,38 | 12,43 | 12,36 | 12,39 | 0,26% | 7.974,00 |
| 28.04.2026 | 12,39 | 12,43 | 12,35 | 12,36 | 0,06% | 7.531,00 |
| 27.04.2026 | 12,41 | 12,41 | 12,31 | 12,35 | -0,10% | 9.411,00 |
| 24.04.2026 | 12,44 | 12,46 | 12,35 | 12,36 | -0,21% | 14.480,00 |
| 23.04.2026 | 12,37 | 12,41 | 12,36 | 12,39 | 0,16% | 320,00 |
| 22.04.2026 | 12,37 | 12,39 | 12,28 | 12,37 | 0,30% | 410,00 |
| 21.04.2026 | 12,29 | 12,38 | 12,29 | 12,33 | 0,43% | 14.428,00 |
| 20.04.2026 | 12,30 | 12,32 | 12,10 | 12,28 | -0,39% | 11.987,00 |
| 17.04.2026 | 12,31 | 12,34 | 12,22 | 12,33 | 0,41% | 633,00 |
| 16.04.2026 | 12,27 | 12,32 | 12,25 | 12,28 | 0,27% | 747,00 |
| 15.04.2026 | 12,22 | 12,26 | 12,17 | 12,24 | 0,14% | 996,00 |
| 14.04.2026 | 12,21 | 12,29 | 12,18 | 12,23 | -0,23% | 599,00 |
| 13.04.2026 | 12,27 | 12,34 | 12,22 | 12,25 | -0,09% | 4.332,00 |
| 10.04.2026 | 12,33 | 12,36 | 12,24 | 12,27 | -0,53% | 3.226,00 |
| 09.04.2026 | 12,33 | 12,37 | 12,30 | 12,33 | -0,17% | 4.448,00 |
| 08.04.2026 | 12,36 | 12,55 | 12,26 | 12,35 | -0,50% | 7.538,00 |
| 07.04.2026 | 12,38 | 12,47 | 12,30 | 12,41 | 0,55% | 2.063,00 |
| 02.04.2026 | 12,25 | 12,40 | 12,18 | 12,35 | 1,11% | 3.601,00 |
| 01.04.2026 | 12,22 | 12,27 | 12,13 | 12,21 | 0,07% | 1.587,00 |
| 31.03.2026 | 12,26 | 12,28 | 12,16 | 12,20 | -0,40% | 1.080,00 |
| 30.03.2026 | 12,14 | 12,31 | 12,13 | 12,25 | 0,62% | 10.229,00 |
| 27.03.2026 | 12,20 | 12,23 | 12,15 | 12,17 | 0,20% | 3.467,00 |
| 26.03.2026 | 12,17 | 12,21 | 12,11 | 12,15 | -0,12% | 3.010,00 |
| 25.03.2026 | 12,16 | 12,28 | 12,14 | 12,16 | -0,06% | 116,00 |
| 24.03.2026 | 12,15 | 12,23 | 12,10 | 12,17 | 0,19% | 1.245,00 |
| 23.03.2026 | 12,19 | 12,23 | 12,10 | 12,15 | -0,45% | 3.193,00 |
| 20.03.2026 | 12,26 | 12,27 | 12,17 | 12,20 | -0,24% | 9.090,00 |
| 19.03.2026 | 12,36 | 12,39 | 12,20 | 12,23 | -1,14% | 4.396,00 |
| 18.03.2026 | 12,31 | 12,40 | 12,27 | 12,37 | 0,63% | 1.989,00 |
| 17.03.2026 | 12,33 | 12,34 | 12,29 | 12,30 | -0,28% | 2.026,00 |
| 16.03.2026 | 12,46 | 12,47 | 12,30 | 12,33 | -0,88% | 5.404,00 |
| 13.03.2026 | 12,37 | 12,45 | 12,35 | 12,44 | 0,59% | 9.905,00 |
| 12.03.2026 | 12,23 | 12,37 | 12,23 | 12,37 | 0,64% | 3.185,00 |
| 11.03.2026 | 12,26 | 12,32 | 12,20 | 12,29 | 0,18% | 4.175,00 |
| 10.03.2026 | 12,18 | 12,27 | 12,15 | 12,27 | 0,62% | 5.800,00 |
| 09.03.2026 | 12,22 | 12,30 | 12,13 | 12,19 | 0,07% | 2.293,00 |
| 06.03.2026 | 12,27 | 12,33 | 12,18 | 12,18 | -0,55% | 4.475,00 |
| 05.03.2026 | 12,29 | 12,34 | 12,24 | 12,25 | -0,27% | 7.898,00 |
| 04.03.2026 | 12,22 | 12,31 | 12,18 | 12,28 | 0,78% | 13.787,00 |
| 03.03.2026 | 12,18 | 12,29 | 12,14 | 12,19 | 0,11% | 13.992,00 |
| 02.03.2026 | 14,52 | 14,65 | 12,04 | 12,17 | -16,52% | 26.175,00 |
| 27.02.2026 | 13,69 | 15,52 | 13,65 | 14,58 | 6,11% | 7.444,00 |
| 26.02.2026 | 13,95 | 14,01 | 13,53 | 13,74 | -1,07% | 3.342,00 |
| 25.02.2026 | 13,94 | 13,97 | 13,80 | 13,89 | 0,34% | 9.224,00 |
| 24.02.2026 | 13,86 | 14,55 | 13,70 | 13,84 | 0,24% | 2.236,00 |
| 23.02.2026 | 13,85 | 13,98 | 13,60 | 13,81 | -1,39% | 1.055,00 |
| 20.02.2026 | 14,00 | 14,21 | 13,66 | 14,01 | 0,81% | 2.644,00 |
| 19.02.2026 | 13,83 | 13,93 | 13,74 | 13,89 | 0,60% | 6.245,00 |
| 18.02.2026 | 13,87 | 13,94 | 13,76 | 13,81 | -0,18% | 4.018,00 |
| 17.02.2026 | 13,76 | 13,95 | 13,67 | 13,83 | -0,12% | 1.982,00 |
| 16.02.2026 | 13,73 | 13,92 | 13,73 | 13,85 | 1,16% | 2.445,00 |
| 13.02.2026 | 13,71 | 13,99 | 13,48 | 13,69 | 0,25% | 5.825,00 |
| 12.02.2026 | 13,94 | 14,12 | 13,60 | 13,66 | -1,42% | 4.883,00 |
| 11.02.2026 | 13,66 | 13,98 | 13,59 | 13,85 | 1,41% | 44.223,00 |
| 10.02.2026 | 13,52 | 13,74 | 13,26 | 13,66 | 1,31% | 155,00 |
| 09.02.2026 | 13,62 | 13,65 | 13,31 | 13,48 | -0,69% | 5.693,00 |
| 06.02.2026 | 13,21 | 13,65 | 13,14 | 13,58 | 2,84% | 3.516,00 |
| 05.02.2026 | 13,30 | 13,43 | 13,01 | 13,20 | -1,33% | 6.271,00 |
| 04.02.2026 | 13,58 | 13,73 | 13,17 | 13,38 | -1,69% | 6.752,00 |
| 03.02.2026 | 13,06 | 13,70 | 13,06 | 13,61 | 8,80% | 21.347,00 |
| 02.02.2026 | 12,20 | 12,62 | 12,03 | 12,51 | 1,26% | 6.028,00 |
| 30.01.2026 | 12,37 | 12,53 | 12,22 | 12,35 | -1,94% | 575,00 |
| 29.01.2026 | 12,67 | 12,83 | 12,30 | 12,60 | -1,18% | 6.425,00 |
| 28.01.2026 | 12,45 | 12,82 | 12,42 | 12,75 | 2,91% | 2.887,00 |
| 27.01.2026 | 12,36 | 12,52 | 12,17 | 12,39 | 0,58% | 26.576,00 |
| 26.01.2026 | 12,02 | 12,51 | 11,99 | 12,32 | 2,56% | 5.485,00 |
| 23.01.2026 | 12,50 | 12,53 | 12,00 | 12,01 | -3,64% | 312,00 |
| 22.01.2026 | 12,20 | 12,48 | 12,07 | 12,46 | 2,22% | 10.113,00 |
| 21.01.2026 | 11,76 | 12,28 | 11,76 | 12,19 | 3,80% | 5.893,00 |
| 20.01.2026 | 12,11 | 12,14 | 11,63 | 11,75 | -3,65% | 3.189,00 |
| 19.01.2026 | 12,12 | 12,21 | 12,09 | 12,19 | -0,38% | 3.524,00 |
| 16.01.2026 | 12,46 | 12,74 | 12,20 | 12,24 | -1,70% | 1.406,00 |
| 15.01.2026 | 12,04 | 12,58 | 12,04 | 12,45 | 3,58% | 2.026,00 |
| 14.01.2026 | 11,98 | 12,19 | 11,92 | 12,02 | 0,18% | 9.383,00 |
| 13.01.2026 | 12,09 | 12,15 | 11,95 | 12,00 | -0,59% | 4.870,00 |
| 12.01.2026 | 12,31 | 12,31 | 11,91 | 12,07 | -2,13% | 3.753,00 |
| 09.01.2026 | 12,19 | 12,66 | 12,19 | 12,33 | 1,10% | 2.875,00 |
| 08.01.2026 | 12,32 | 12,48 | 12,19 | 12,20 | -1,80% | 1.969,00 |
| 07.01.2026 | 12,75 | 12,78 | 12,36 | 12,42 | -2,66% | 523,00 |
| 06.01.2026 | 12,56 | 12,81 | 12,53 | 12,76 | 1,54% | 1.917,00 |
| 05.01.2026 | 12,71 | 12,84 | 12,33 | 12,56 | -0,66% | 32.534,00 |
| 02.01.2026 | 12,26 | 12,69 | 12,25 | 12,65 | 5,14% | 11.053,00 |
| 30.12.2025 | 12,04 | 12,05 | 12,00 | 12,03 | 0,22% | 367,00 |
| 29.12.2025 | 11,95 | 12,06 | 11,90 | 12,00 | 1,88% | 2.029,00 |
| 23.12.2025 | 11,76 | 11,91 | 11,71 | 11,78 | -0,01% | 2.600,00 |
| 22.12.2025 | 11,59 | 11,80 | 11,51 | 11,78 | 1,84% | 1.454,00 |
| 19.12.2025 | 11,68 | 11,85 | 11,53 | 11,57 | -0,87% | 8.925,00 |
| 18.12.2025 | 11,50 | 11,73 | 11,47 | 11,67 | 1,85% | 2.806,00 |
| 17.12.2025 | 11,65 | 11,72 | 11,38 | 11,46 | -1,39% | 901,00 |
| 16.12.2025 | 11,73 | 11,78 | 11,48 | 11,62 | -1,59% | 5.414,00 |
| 15.12.2025 | 11,82 | 11,90 | 11,61 | 11,81 | 0,08% | 1.671,00 |
| 12.12.2025 | 11,97 | 12,07 | 11,74 | 11,80 | -1,50% | 6.729,00 |
| 11.12.2025 | 11,76 | 12,01 | 11,64 | 11,98 | 1,44% | 3.281,00 |
| 10.12.2025 | 12,01 | 12,10 | 11,80 | 11,81 | -1,69% | 3.477,00 |
| 09.12.2025 | 11,92 | 12,21 | 11,89 | 12,01 | 0,42% | 2.653,00 |
| 08.12.2025 | 11,96 | 12,14 | 11,88 | 11,96 | -0,23% | 6.035,00 |
| 05.12.2025 | 11,96 | 12,15 | 11,89 | 11,99 | 0,18% | 4.197,00 |