13,505€
0,28%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,43 | 13,51 | 13,41 | 13,51 | 0,31% | 1.214,00 |
| 11.11.2026 | 13,37 | 13,47 | 13,37 | 13,47 | 0,76% | 4.560,00 |
| 10.11.2026 | 13,27 | 13,38 | 13,23 | 13,37 | 0,60% | 1.726,00 |
| 09.11.2026 | 13,38 | 13,38 | 13,28 | 13,29 | -0,60% | 15,00 |
| 06.11.2026 | 13,25 | 13,39 | 13,19 | 13,37 | 0,69% | 2.330,00 |
| 05.11.2026 | 13,23 | 13,31 | 13,23 | 13,27 | 0,03% | 1.910,00 |
| 04.11.2026 | 13,37 | 13,38 | 13,18 | 13,27 | -0,41% | 4.314,00 |
| 03.11.2026 | 13,30 | 13,37 | 13,28 | 13,32 | 0,23% | 170,00 |
| 02.11.2026 | 13,32 | 13,32 | 13,23 | 13,29 | -0,17% | 201,00 |
| 30.10.2026 | 13,34 | 13,36 | 13,29 | 13,32 | -0,80% | - |
| 29.10.2026 | 13,51 | 13,51 | 13,42 | 13,42 | -0,22% | 1.412,00 |
| 28.10.2026 | 13,49 | 13,53 | 13,42 | 13,45 | -0,34% | 629,00 |
| 27.10.2026 | 13,45 | 13,51 | 13,41 | 13,50 | 0,48% | 727,00 |
| 26.10.2026 | 13,36 | 13,45 | 13,35 | 13,44 | 0,46% | 284,00 |
| 23.10.2026 | 13,33 | 13,40 | 13,33 | 13,37 | 0,21% | 3.000,00 |
| 22.10.2026 | 13,28 | 13,38 | 13,26 | 13,35 | 0,18% | 900,00 |
| 21.10.2026 | 13,30 | 13,34 | 13,29 | 13,32 | -0,02% | 339,00 |
| 20.10.2026 | 13,33 | 13,36 | 13,30 | 13,32 | -0,19% | 3.288,00 |
| 19.10.2026 | 13,31 | 13,35 | 13,30 | 13,35 | 0,33% | 4.597,00 |
| 16.10.2026 | 13,34 | 13,34 | 13,25 | 13,31 | -0,17% | 256,00 |
| 15.10.2026 | 13,34 | 13,35 | 13,33 | 13,33 | -0,55% | - |
| 14.10.2026 | 13,41 | 13,48 | 13,36 | 13,40 | 0,18% | 202,00 |
| 13.10.2026 | 13,40 | 13,44 | 13,35 | 13,38 | -0,28% | 2.173,00 |
| 12.10.2026 | 13,32 | 13,43 | 13,32 | 13,42 | 0,62% | 3.011,00 |
| 09.10.2026 | 13,32 | 13,36 | 13,27 | 13,33 | 0,02% | 61,00 |
| 08.10.2026 | 13,31 | 13,36 | 13,27 | 13,33 | 0,00% | 58,00 |
| 07.10.2026 | 13,27 | 13,36 | 13,24 | 13,33 | 0,76% | 609,00 |
| 06.10.2026 | 13,28 | 13,28 | 13,20 | 13,23 | -0,47% | 1.194,00 |
| 05.10.2026 | 13,28 | 13,33 | 13,25 | 13,29 | 0,38% | 455,00 |
| 02.10.2026 | 13,26 | 13,29 | 13,20 | 13,24 | -0,14% | 1.528,00 |
| 01.10.2026 | 13,15 | 13,31 | 13,11 | 13,26 | 0,91% | 4.646,00 |
| 30.09.2026 | 13,09 | 13,17 | 13,07 | 13,14 | 0,14% | 2.340,00 |
| 29.09.2026 | 13,14 | 13,16 | 13,07 | 13,12 | 0,35% | 8.435,00 |
| 28.09.2026 | 13,11 | 13,18 | 13,00 | 13,08 | 0,17% | 12.499,00 |
| 25.09.2026 | 13,06 | 13,06 | 13,00 | 13,06 | 0,11% | 14.367,00 |
| 24.09.2026 | 13,01 | 13,09 | 12,96 | 13,04 | 0,22% | 660,00 |
| 23.09.2026 | 12,94 | 13,04 | 12,94 | 13,01 | 0,49% | 1.213,00 |
| 22.09.2026 | 12,90 | 12,98 | 12,88 | 12,95 | 0,05% | 2.216,00 |
| 21.09.2026 | 12,91 | 12,96 | 12,88 | 12,94 | 0,23% | 974,00 |
| 18.09.2026 | 12,91 | 12,97 | 12,88 | 12,91 | -0,32% | 468,00 |
| 17.09.2026 | 12,96 | 12,97 | 12,89 | 12,96 | 0,22% | 527,00 |
| 16.09.2026 | 12,82 | 12,94 | 12,81 | 12,93 | 0,76% | 956,00 |
| 15.09.2026 | 12,85 | 12,85 | 12,81 | 12,83 | 0,02% | 4.328,00 |
| 14.09.2026 | 12,78 | 12,86 | 12,69 | 12,83 | 0,59% | 774,00 |
| 11.09.2026 | 12,82 | 12,83 | 12,75 | 12,75 | -0,05% | 4.552,00 |
| 10.09.2026 | 12,76 | 12,77 | 12,70 | 12,76 | 0,19% | 1.411,00 |
| 09.09.2026 | 12,74 | 12,76 | 12,68 | 12,73 | 0,03% | 422,00 |
| 08.09.2026 | 12,67 | 12,75 | 12,65 | 12,73 | 0,70% | 1.118,00 |
| 07.09.2026 | 12,67 | 12,68 | 12,63 | 12,64 | -0,75% | 196,00 |
| 04.09.2026 | 12,69 | 12,78 | 12,68 | 12,74 | 0,09% | 66,00 |
| 03.09.2026 | 12,74 | 12,77 | 12,71 | 12,73 | -0,34% | 375,00 |
| 02.09.2026 | 12,78 | 12,80 | 12,72 | 12,77 | 0,25% | 415,00 |
| 01.09.2026 | 12,70 | 12,77 | 12,68 | 12,74 | 0,44% | 1.783,00 |
| 31.08.2026 | 12,71 | 12,73 | 12,65 | 12,68 | -0,28% | 2.701,00 |
| 28.08.2026 | 12,62 | 12,73 | 12,61 | 12,72 | 0,81% | 2.970,00 |
| 27.08.2026 | 12,65 | 12,69 | 12,60 | 12,62 | -0,16% | 28,00 |
| 26.08.2026 | 12,62 | 12,65 | 12,59 | 12,64 | 0,19% | 243,00 |
| 25.08.2026 | 12,65 | 12,67 | 12,60 | 12,61 | -0,33% | 277,00 |
| 24.08.2026 | 12,65 | 12,68 | 12,62 | 12,65 | 0,24% | 1.560,00 |
| 21.08.2026 | 12,62 | 12,66 | 12,56 | 12,62 | -0,02% | 169,00 |
| 20.08.2026 | 12,61 | 12,65 | 12,59 | 12,63 | 0,03% | 300,00 |
| 19.08.2026 | 12,76 | 12,77 | 12,60 | 12,62 | 2,54% | 998,00 |
| 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 |