11,750$
-0,59%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 11,98 | 11,98 | 11,69 | 11,75 | -0,59% | 12.872.047,00 |
| 17.01.2025 | 12,03 | 12,11 | 11,71 | 11,82 | -1,50% | 12.469.718,00 |
| 16.01.2025 | 11,75 | 12,12 | 11,71 | 12,00 | 1,95% | 14.066.370,00 |
| 15.01.2025 | 12,18 | 12,33 | 11,75 | 11,77 | -0,68% | 9.244.318,00 |
| 14.01.2025 | 11,81 | 12,00 | 11,71 | 11,85 | 1,37% | 10.964.420,00 |
| 13.01.2025 | 12,01 | 12,08 | 11,57 | 11,69 | -2,75% | 14.025.808,00 |
| 10.01.2025 | 12,30 | 12,31 | 11,96 | 12,02 | -3,06% | 15.842.328,00 |
| 08.01.2025 | 12,81 | 12,81 | 12,09 | 12,40 | -4,25% | 17.785.689,00 |
| 07.01.2025 | 13,19 | 13,26 | 12,84 | 12,95 | -0,46% | 12.858.317,00 |
| 06.01.2025 | 13,30 | 13,44 | 13,00 | 13,01 | -1,66% | 11.494.344,00 |
| 03.01.2025 | 13,16 | 13,38 | 13,02 | 13,23 | 1,38% | 8.529.552,00 |
| 02.01.2025 | 13,04 | 13,21 | 12,96 | 13,05 | 1,40% | 8.547.259,00 |
| 31.12.2024 | 12,70 | 13,10 | 12,66 | 12,87 | 1,74% | 9.508.096,00 |
| 30.12.2024 | 12,67 | 12,71 | 12,34 | 12,65 | -0,78% | 10.382.193,00 |
| 27.12.2024 | 12,75 | 12,83 | 12,58 | 12,75 | -0,70% | 9.279.131,00 |
| 26.12.2024 | 12,95 | 12,99 | 12,76 | 12,84 | -1,38% | 7.270.794,00 |
| 24.12.2024 | 13,00 | 13,05 | 12,88 | 13,02 | -0,31% | 3.967.429,00 |
| 23.12.2024 | 12,90 | 13,09 | 12,78 | 13,06 | 0,46% | 10.090.501,00 |
| 20.12.2024 | 12,38 | 13,11 | 12,36 | 13,00 | 4,50% | 25.090.144,00 |
| 19.12.2024 | 12,45 | 12,58 | 12,24 | 12,44 | -0,48% | 15.094.766,00 |
| 18.12.2024 | 12,90 | 13,11 | 12,49 | 12,50 | -2,87% | 12.110.059,00 |
| 17.12.2024 | 13,10 | 13,25 | 12,80 | 12,87 | -2,13% | 10.379.702,00 |
| 16.12.2024 | 13,18 | 13,31 | 13,11 | 13,15 | -1,50% | 11.168.049,00 |
| 13.12.2024 | 13,50 | 13,61 | 13,09 | 13,35 | -1,26% | 10.758.792,00 |
| 12.12.2024 | 13,68 | 13,79 | 13,51 | 13,52 | -0,52% | 12.045.104,00 |
| 11.12.2024 | 13,76 | 13,79 | 13,51 | 13,59 | -0,37% | 14.138.941,00 |
| 10.12.2024 | 13,46 | 13,77 | 13,41 | 13,64 | 0,29% | 13.344.764,00 |
| 09.12.2024 | 13,25 | 13,95 | 13,22 | 13,60 | 4,21% | 17.987.787,00 |
| 06.12.2024 | 13,39 | 13,49 | 13,01 | 13,05 | -1,81% | 8.639.587,00 |
| 05.12.2024 | 13,50 | 13,65 | 13,20 | 13,29 | -1,04% | 13.800.323,00 |
| 04.12.2024 | 13,02 | 13,95 | 13,01 | 13,43 | 2,91% | 24.631.463,00 |
| 03.12.2024 | 13,13 | 13,38 | 13,03 | 13,05 | 0,31% | 13.163.840,00 |
| 02.12.2024 | 13,05 | 13,28 | 12,88 | 13,01 | -0,23% | 11.745.584,00 |
| 29.11.2024 | 13,01 | 13,16 | 12,96 | 13,04 | 0,38% | 7.963.350,00 |
| 27.11.2024 | 12,65 | 13,19 | 12,65 | 12,99 | 3,26% | 16.716.342,00 |
| 26.11.2024 | 13,01 | 13,05 | 12,53 | 12,58 | -4,41% | 20.823.588,00 |
| 25.11.2024 | 13,16 | 13,38 | 13,05 | 13,16 | 0,92% | 16.811.404,00 |
| 22.11.2024 | 13,29 | 13,53 | 12,97 | 13,04 | -1,81% | 29.558.267,00 |
| 20.11.2024 | 13,75 | 13,82 | 13,16 | 13,28 | -3,42% | 17.518.967,00 |
| 19.11.2024 | 13,67 | 13,83 | 13,46 | 13,75 | 0,07% | 11.805.312,00 |
| 18.11.2024 | 13,83 | 13,93 | 13,73 | 13,74 | -1,65% | 8.415.518,00 |
| 15.11.2024 | 14,13 | 14,17 | 13,75 | 13,97 | -0,21% | 11.792.397,00 |
| 14.11.2024 | 13,69 | 14,36 | 13,58 | 14,00 | 2,79% | 13.468.761,00 |
| 13.11.2024 | 13,58 | 13,65 | 13,38 | 13,62 | 1,26% | 11.526.105,00 |
| 12.11.2024 | 13,95 | 14,12 | 13,27 | 13,45 | -3,17% | 14.472.769,00 |
| 11.11.2024 | 13,88 | 13,94 | 13,33 | 13,89 | 2,13% | 21.698.834,00 |
| 08.11.2024 | 13,56 | 13,83 | 13,30 | 13,60 | -0,37% | 19.564.778,00 |
| 07.11.2024 | 14,16 | 14,23 | 13,62 | 13,65 | -3,87% | 25.457.703,00 |
| 06.11.2024 | 14,68 | 14,71 | 13,85 | 14,20 | -8,45% | 29.687.819,00 |
| 05.11.2024 | 15,07 | 15,52 | 14,81 | 15,51 | 1,84% | 14.292.778,00 |
| 04.11.2024 | 14,90 | 15,67 | 14,86 | 15,23 | 3,54% | 14.483.053,00 |
| 01.11.2024 | 16,09 | 16,20 | 14,68 | 14,71 | -10,79% | 30.815.700,00 |
| 31.10.2024 | 16,42 | 16,61 | 16,35 | 16,49 | 0,43% | 14.597.855,00 |
| 30.10.2024 | 16,60 | 16,65 | 16,37 | 16,42 | -0,61% | 11.622.034,00 |
| 29.10.2024 | 16,85 | 16,86 | 16,37 | 16,52 | -3,11% | 11.199.172,00 |
| 28.10.2024 | 17,07 | 17,37 | 17,03 | 17,05 | 0,53% | 5.230.323,00 |
| 25.10.2024 | 17,09 | 17,22 | 16,90 | 16,96 | -0,12% | 6.763.460,00 |
| 24.10.2024 | 17,06 | 17,17 | 16,85 | 16,98 | -0,59% | 6.471.303,00 |
| 23.10.2024 | 16,92 | 17,33 | 16,83 | 17,08 | 0,47% | 8.478.829,00 |
| 22.10.2024 | 17,02 | 17,14 | 16,73 | 17,00 | -1,22% | 10.845.902,00 |
| 21.10.2024 | 17,52 | 17,67 | 17,09 | 17,21 | -1,49% | 7.382.270,00 |
| 18.10.2024 | 17,38 | 17,47 | 17,19 | 17,47 | 1,28% | 4.330.935,00 |
| 17.10.2024 | 17,89 | 17,98 | 17,18 | 17,25 | -3,58% | 8.059.964,00 |
| 16.10.2024 | 17,59 | 17,95 | 17,52 | 17,89 | 2,76% | 9.811.406,00 |
| 15.10.2024 | 18,07 | 18,31 | 17,37 | 17,41 | -0,29% | 10.368.790,00 |
| 14.10.2024 | 17,32 | 17,52 | 17,30 | 17,46 | 0,81% | 5.749.830,00 |
| 11.10.2024 | 17,23 | 17,41 | 17,08 | 17,32 | -0,06% | 7.072.501,00 |
| 10.10.2024 | 17,68 | 17,68 | 17,33 | 17,33 | -2,04% | 7.461.398,00 |
| 09.10.2024 | 18,00 | 18,15 | 17,60 | 17,69 | -2,53% | 7.433.573,00 |
| 08.10.2024 | 18,46 | 18,58 | 18,12 | 18,15 | -2,79% | 4.907.024,00 |
| 07.10.2024 | 18,84 | 19,00 | 18,48 | 18,67 | -1,27% | 7.904.332,00 |
| 04.10.2024 | 19,08 | 19,29 | 18,77 | 18,91 | -1,15% | 10.567.010,00 |
| 03.10.2024 | 19,92 | 20,01 | 19,10 | 19,13 | -3,82% | 8.746.219,00 |
| 02.10.2024 | 20,01 | 20,25 | 19,77 | 19,89 | -1,73% | 6.538.140,00 |
| 01.10.2024 | 19,98 | 20,30 | 19,62 | 20,24 | 0,90% | 6.085.320,00 |
| 30.09.2024 | 20,01 | 20,20 | 19,85 | 20,06 | -0,05% | 7.112.336,00 |
| 27.09.2024 | 19,85 | 20,18 | 19,85 | 20,07 | 2,19% | 6.568.481,00 |
| 26.09.2024 | 19,70 | 20,02 | 19,52 | 19,64 | 0,56% | 6.676.309,00 |
| 25.09.2024 | 19,16 | 19,63 | 19,16 | 19,53 | 2,20% | 8.362.049,00 |
| 24.09.2024 | 19,35 | 19,64 | 19,10 | 19,11 | -1,09% | 9.284.158,00 |
| 23.09.2024 | 18,93 | 19,34 | 18,92 | 19,32 | 2,22% | 10.062.844,00 |
| 20.09.2024 | 19,16 | 19,16 | 18,74 | 18,90 | 0,00% | 18.734.873,00 |
| 19.09.2024 | 19,56 | 19,65 | 18,85 | 18,90 | -1,87% | 12.725.484,00 |
| 18.09.2024 | 19,30 | 19,65 | 19,06 | 19,26 | 0,10% | 9.678.077,00 |
| 17.09.2024 | 19,20 | 19,59 | 19,08 | 19,24 | 1,21% | 11.387.512,00 |
| 16.09.2024 | 18,58 | 19,23 | 18,58 | 19,01 | 2,54% | 9.052.672,00 |
| 13.09.2024 | 18,34 | 18,65 | 18,21 | 18,54 | 2,32% | 6.195.164,00 |
| 12.09.2024 | 17,95 | 18,44 | 17,69 | 18,12 | 1,46% | 9.217.228,00 |
| 11.09.2024 | 16,78 | 17,88 | 16,75 | 17,86 | 8,64% | 13.371.989,00 |
| 10.09.2024 | 16,24 | 16,70 | 16,22 | 16,44 | 1,48% | 6.987.897,00 |
| 09.09.2024 | 16,21 | 16,32 | 16,11 | 16,20 | 0,06% | 7.033.950,00 |
| 06.09.2024 | 17,00 | 17,04 | 16,18 | 16,19 | -4,43% | 8.672.775,00 |
| 05.09.2024 | 17,11 | 17,18 | 16,83 | 16,94 | 0,00% | 7.158.006,00 |
| 04.09.2024 | 16,76 | 17,10 | 16,72 | 16,94 | 1,13% | 8.587.161,00 |
| 03.09.2024 | 17,13 | 17,14 | 16,65 | 16,75 | -2,22% | 7.756.755,00 |
| 30.08.2024 | 17,41 | 17,45 | 17,00 | 17,13 | -0,75% | 5.713.821,00 |
| 29.08.2024 | 17,25 | 17,39 | 16,98 | 17,26 | 0,35% | 5.360.425,00 |
| 28.08.2024 | 17,38 | 17,45 | 17,12 | 17,20 | -0,98% | 4.486.489,00 |
| 27.08.2024 | 17,80 | 17,90 | 17,34 | 17,37 | -2,96% | 5.217.185,00 |
| 26.08.2024 | 18,17 | 18,21 | 17,89 | 17,90 | -1,00% | 4.036.144,00 |