13,830$
-1,21%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,08 | 14,12 | 13,76 | 13,83 | -1,21% | 6.816.716,00 |
| 11.12.2025 | 13,80 | 14,12 | 13,66 | 14,00 | 1,45% | 7.584.060,00 |
| 10.12.2025 | 14,00 | 14,10 | 13,75 | 13,80 | -1,15% | 11.192.439,00 |
| 09.12.2025 | 13,95 | 14,20 | 13,89 | 13,96 | 0,72% | 7.050.759,00 |
| 08.12.2025 | 13,97 | 14,11 | 13,82 | 13,86 | -0,43% | 4.799.682,00 |
| 05.12.2025 | 14,09 | 14,17 | 13,90 | 13,92 | -0,07% | 5.668.402,00 |
| 04.12.2025 | 13,70 | 14,04 | 13,70 | 13,93 | 1,60% | 10.002.496,00 |
| 03.12.2025 | 14,03 | 14,11 | 13,70 | 13,71 | -1,79% | 8.524.503,00 |
| 02.12.2025 | 14,06 | 14,14 | 13,94 | 13,96 | -0,21% | 4.754.064,00 |
| 01.12.2025 | 13,99 | 14,06 | 13,85 | 13,99 | -0,50% | 7.533.100,00 |
| 28.11.2025 | 13,98 | 14,08 | 13,91 | 14,06 | 1,08% | 2.200.311,00 |
| 26.11.2025 | 13,86 | 14,02 | 13,83 | 13,91 | 0,72% | 4.373.591,00 |
| 25.11.2025 | 13,97 | 14,03 | 13,77 | 13,81 | -0,50% | 4.846.491,00 |
| 24.11.2025 | 13,79 | 13,99 | 13,72 | 13,88 | 2,74% | 5.288.633,00 |
| 20.11.2025 | 13,96 | 14,11 | 13,45 | 13,51 | -1,89% | 10.209.260,00 |
| 19.11.2025 | 13,76 | 13,99 | 13,69 | 13,77 | 0,36% | 9.135.366,00 |
| 18.11.2025 | 14,03 | 14,14 | 13,61 | 13,72 | -1,44% | 7.937.790,00 |
| 17.11.2025 | 13,84 | 14,18 | 13,80 | 13,92 | 1,83% | 7.674.153,00 |
| 13.11.2025 | 14,01 | 14,14 | 13,62 | 13,67 | -2,84% | 9.145.712,00 |
| 12.11.2025 | 14,25 | 14,27 | 13,96 | 14,07 | -1,40% | 6.924.115,00 |
| 11.11.2025 | 14,30 | 14,37 | 14,02 | 14,27 | 0,42% | 7.798.273,00 |
| 10.11.2025 | 14,32 | 14,34 | 13,89 | 14,21 | 0,57% | 6.481.527,00 |
| 07.11.2025 | 14,00 | 14,15 | 13,72 | 14,13 | -0,42% | 11.886.530,00 |
| 06.11.2025 | 14,28 | 14,60 | 13,92 | 14,19 | -0,21% | 11.203.719,00 |
| 05.11.2025 | 13,48 | 14,43 | 13,37 | 14,22 | 5,80% | 15.367.793,00 |
| 04.11.2025 | 13,28 | 13,74 | 13,21 | 13,44 | -1,32% | 10.606.501,00 |
| 03.11.2025 | 13,89 | 13,89 | 13,44 | 13,62 | -1,80% | 9.403.209,00 |
| 31.10.2025 | 13,78 | 13,96 | 13,55 | 13,87 | -1,07% | 12.254.178,00 |
| 30.10.2025 | 14,28 | 14,40 | 13,99 | 14,02 | -2,44% | 7.686.662,00 |
| 29.10.2025 | 14,52 | 14,57 | 14,28 | 14,37 | -0,62% | 5.675.869,00 |
| 28.10.2025 | 14,52 | 14,57 | 14,23 | 14,46 | -0,21% | 6.717.051,00 |
| 27.10.2025 | 14,61 | 14,66 | 14,39 | 14,49 | -0,41% | 7.759.189,00 |
| 24.10.2025 | 14,44 | 14,73 | 14,37 | 14,55 | 2,46% | 7.039.725,00 |
| 23.10.2025 | 14,42 | 14,45 | 14,13 | 14,20 | -0,63% | 5.749.583,00 |
| 22.10.2025 | 14,35 | 14,43 | 13,98 | 14,29 | -0,21% | 9.834.313,00 |
| 21.10.2025 | 14,50 | 14,50 | 14,19 | 14,32 | -0,56% | 4.892.594,00 |
| 20.10.2025 | 14,70 | 14,79 | 14,37 | 14,40 | -1,23% | 6.838.215,00 |
| 17.10.2025 | 14,71 | 14,71 | 14,46 | 14,58 | -1,62% | 8.785.516,00 |
| 16.10.2025 | 14,86 | 15,00 | 14,70 | 14,82 | 0,47% | 6.457.101,00 |
| 15.10.2025 | 14,69 | 15,00 | 14,62 | 14,75 | 2,50% | 10.866.992,00 |
| 14.10.2025 | 14,26 | 14,53 | 14,26 | 14,39 | -0,35% | 7.649.952,00 |
| 13.10.2025 | 14,33 | 14,64 | 14,24 | 14,44 | 2,63% | 11.428.910,00 |
| 10.10.2025 | 14,65 | 14,77 | 14,05 | 14,07 | -3,43% | 9.010.496,00 |
| 09.10.2025 | 14,81 | 14,89 | 14,52 | 14,57 | -1,09% | 8.199.895,00 |
| 08.10.2025 | 14,51 | 14,85 | 14,32 | 14,73 | 2,29% | 12.898.361,00 |
| 07.10.2025 | 14,28 | 14,58 | 14,25 | 14,40 | 0,91% | 10.735.706,00 |
| 06.10.2025 | 14,62 | 14,68 | 14,16 | 14,27 | -0,14% | 13.527.573,00 |
| 02.10.2025 | 15,33 | 15,33 | 14,12 | 14,29 | -7,03% | 29.296.792,00 |
| 01.10.2025 | 14,92 | 15,51 | 14,74 | 15,37 | 16,79% | 58.429.122,00 |
| 30.09.2025 | 13,12 | 13,27 | 12,97 | 13,16 | 0,00% | 6.183.785,00 |
| 29.09.2025 | 13,29 | 13,37 | 13,10 | 13,16 | -0,60% | 8.991.055,00 |
| 26.09.2025 | 13,13 | 13,42 | 13,11 | 13,24 | 1,61% | 5.834.353,00 |
| 25.09.2025 | 13,32 | 13,36 | 12,97 | 13,03 | -2,47% | 7.631.528,00 |
| 24.09.2025 | 13,16 | 13,45 | 13,07 | 13,36 | 1,67% | 10.618.670,00 |
| 23.09.2025 | 13,18 | 13,50 | 13,12 | 13,14 | 0,08% | 7.178.696,00 |
| 22.09.2025 | 13,05 | 13,18 | 12,90 | 13,13 | 0,61% | 6.091.489,00 |
| 19.09.2025 | 13,03 | 13,09 | 12,75 | 13,05 | 0,77% | 13.086.563,00 |
| 18.09.2025 | 12,61 | 12,98 | 12,52 | 12,95 | 3,52% | 7.288.111,00 |
| 17.09.2025 | 12,72 | 12,85 | 12,33 | 12,51 | -1,50% | 12.401.645,00 |
| 16.09.2025 | 13,00 | 13,04 | 12,69 | 12,70 | -2,53% | 8.415.439,00 |
| 15.09.2025 | 12,93 | 13,20 | 12,87 | 13,03 | 1,16% | 14.665.670,00 |
| 12.09.2025 | 12,80 | 13,01 | 12,70 | 12,88 | 0,23% | 12.327.438,00 |
| 11.09.2025 | 12,81 | 12,99 | 12,78 | 12,85 | 0,94% | 10.128.083,00 |
| 10.09.2025 | 12,76 | 12,88 | 12,65 | 12,73 | 0,08% | 8.259.374,00 |
| 09.09.2025 | 12,76 | 12,81 | 12,56 | 12,72 | 0,00% | 6.040.622,00 |
| 08.09.2025 | 12,97 | 12,99 | 12,63 | 12,72 | -1,62% | 7.759.595,00 |
| 05.09.2025 | 12,87 | 13,10 | 12,67 | 12,93 | 0,94% | 12.302.647,00 |
| 04.09.2025 | 13,32 | 13,32 | 12,34 | 12,81 | -3,17% | 14.692.618,00 |
| 03.09.2025 | 13,35 | 13,44 | 13,19 | 13,23 | -1,34% | 6.075.824,00 |
| 02.09.2025 | 13,35 | 13,42 | 13,16 | 13,41 | -0,96% | 7.446.188,00 |
| 29.08.2025 | 13,46 | 13,66 | 13,43 | 13,54 | 0,45% | 8.384.065,00 |
| 28.08.2025 | 13,42 | 13,56 | 13,30 | 13,48 | 0,90% | 7.618.157,00 |
| 27.08.2025 | 13,30 | 13,48 | 13,22 | 13,36 | 0,15% | 6.943.762,00 |
| 26.08.2025 | 13,50 | 13,54 | 13,34 | 13,34 | -1,11% | 6.378.320,00 |
| 25.08.2025 | 13,42 | 13,62 | 13,31 | 13,49 | 0,00% | 6.115.347,00 |
| 22.08.2025 | 13,09 | 13,52 | 13,03 | 13,49 | 4,01% | 6.471.780,00 |
| 21.08.2025 | 13,15 | 13,19 | 12,89 | 12,97 | -1,74% | 6.289.050,00 |
| 20.08.2025 | 13,38 | 13,45 | 13,01 | 13,20 | -0,75% | 6.554.474,00 |
| 19.08.2025 | 13,42 | 13,58 | 13,27 | 13,30 | -0,45% | 12.472.980,00 |
| 18.08.2025 | 13,37 | 13,50 | 13,29 | 13,36 | 0,38% | 9.408.828,00 |
| 15.08.2025 | 12,98 | 13,54 | 12,81 | 13,31 | 2,86% | 13.748.688,00 |
| 14.08.2025 | 12,86 | 13,03 | 12,63 | 12,94 | -0,84% | 5.766.094,00 |
| 13.08.2025 | 12,93 | 13,28 | 12,84 | 13,05 | 1,08% | 6.130.277,00 |
| 12.08.2025 | 12,85 | 13,06 | 12,76 | 12,91 | 0,86% | 5.833.542,00 |
| 11.08.2025 | 13,19 | 13,28 | 12,71 | 12,80 | -2,44% | 6.228.890,00 |
| 08.08.2025 | 12,90 | 13,13 | 12,80 | 13,12 | 2,10% | 6.492.855,00 |
| 07.08.2025 | 13,10 | 13,25 | 12,82 | 12,85 | 0,08% | 6.848.004,00 |
| 06.08.2025 | 12,78 | 13,11 | 12,69 | 12,84 | 0,86% | 8.639.068,00 |
| 05.08.2025 | 13,47 | 13,48 | 12,67 | 12,73 | -5,21% | 9.529.147,00 |
| 04.08.2025 | 13,37 | 13,56 | 13,17 | 13,43 | 1,51% | 9.769.287,00 |
| 01.08.2025 | 13,18 | 13,76 | 13,00 | 13,23 | 0,61% | 19.636.289,00 |
| 31.07.2025 | 13,10 | 13,24 | 12,97 | 13,15 | 0,54% | 15.055.736,00 |
| 30.07.2025 | 13,37 | 13,40 | 12,92 | 13,08 | -2,61% | 9.336.129,00 |
| 29.07.2025 | 13,50 | 13,59 | 13,23 | 13,43 | -0,59% | 10.950.026,00 |
| 28.07.2025 | 13,84 | 13,85 | 13,44 | 13,51 | -2,10% | 9.933.328,00 |
| 25.07.2025 | 13,78 | 13,88 | 13,67 | 13,80 | 0,00% | 7.826.218,00 |
| 24.07.2025 | 13,90 | 13,93 | 13,55 | 13,80 | -1,00% | 8.054.370,00 |
| 23.07.2025 | 13,91 | 14,00 | 13,67 | 13,94 | 0,94% | 9.159.463,00 |
| 22.07.2025 | 13,74 | 13,90 | 13,60 | 13,81 | 0,88% | 10.937.738,00 |
| 21.07.2025 | 13,51 | 13,88 | 13,40 | 13,69 | 2,39% | 16.409.099,00 |