14,390$
-0,35%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 13,25 | 13,43 | 13,20 | 13,37 | 1,36% | 9.073.501,00 |
| 17.07.2025 | 13,12 | 13,38 | 13,08 | 13,19 | 1,31% | 12.433.122,00 |
| 16.07.2025 | 13,30 | 13,45 | 12,78 | 13,02 | -0,91% | 12.877.795,00 |
| 15.07.2025 | 12,73 | 13,21 | 12,66 | 13,14 | 4,45% | 20.540.095,00 |
| 14.07.2025 | 12,55 | 12,81 | 12,42 | 12,58 | -0,08% | 15.740.427,00 |
| 11.07.2025 | 12,27 | 12,75 | 12,15 | 12,59 | 1,45% | 20.847.539,00 |
| 10.07.2025 | 13,09 | 13,11 | 12,36 | 12,41 | -6,41% | 35.299.155,00 |
| 09.07.2025 | 12,76 | 13,34 | 12,50 | 13,26 | 19,78% | 69.996.537,00 |
| 08.07.2025 | 11,11 | 11,28 | 10,98 | 11,07 | -3,91% | 16.016.274,00 |
| 07.07.2025 | 11,40 | 11,65 | 11,32 | 11,52 | 0,00% | 11.656.029,00 |
| 03.07.2025 | 11,36 | 11,63 | 11,28 | 11,52 | 3,50% | 13.837.893,00 |
| 02.07.2025 | 10,86 | 11,42 | 10,79 | 11,13 | 3,34% | 20.333.135,00 |
| 01.07.2025 | 10,54 | 11,06 | 10,36 | 10,77 | 2,38% | 27.255.792,00 |
| 30.06.2025 | 10,20 | 10,58 | 10,02 | 10,52 | -1,87% | 24.182.432,00 |
| 27.06.2025 | 10,85 | 10,89 | 10,61 | 10,72 | -0,83% | 12.489.886,00 |
| 26.06.2025 | 10,58 | 10,92 | 10,54 | 10,81 | 2,95% | 11.111.707,00 |
| 25.06.2025 | 10,44 | 10,66 | 10,36 | 10,50 | 0,29% | 9.771.760,00 |
| 24.06.2025 | 10,20 | 10,49 | 10,16 | 10,47 | 3,15% | 17.149.267,00 |
| 23.06.2025 | 10,43 | 10,49 | 10,07 | 10,15 | -2,50% | 13.549.659,00 |
| 20.06.2025 | 10,60 | 10,70 | 10,40 | 10,41 | -1,05% | 18.121.666,00 |
| 18.06.2025 | 10,50 | 10,81 | 10,45 | 10,52 | -0,09% | 18.232.752,00 |
| 17.06.2025 | 11,44 | 11,44 | 10,40 | 10,53 | -8,12% | 28.129.888,00 |
| 16.06.2025 | 11,52 | 11,73 | 11,30 | 11,46 | 0,17% | 11.789.541,00 |
| 13.06.2025 | 11,32 | 11,52 | 11,08 | 11,44 | -0,87% | 16.785.075,00 |
| 12.06.2025 | 11,46 | 11,77 | 11,46 | 11,54 | 0,52% | 18.359.094,00 |
| 11.06.2025 | 11,40 | 11,52 | 11,30 | 11,48 | 1,68% | 11.577.604,00 |
| 10.06.2025 | 11,05 | 11,40 | 10,91 | 11,29 | 3,77% | 17.756.441,00 |
| 09.06.2025 | 10,98 | 11,08 | 10,67 | 10,88 | -0,09% | 11.528.471,00 |
| 06.06.2025 | 10,62 | 10,95 | 10,52 | 10,89 | 3,62% | 17.189.358,00 |
| 05.06.2025 | 10,22 | 10,62 | 10,04 | 10,51 | 3,34% | 16.974.856,00 |
| 04.06.2025 | 10,30 | 10,33 | 10,09 | 10,17 | -0,97% | 9.985.486,00 |
| 03.06.2025 | 10,30 | 10,35 | 10,06 | 10,27 | 0,88% | 10.395.549,00 |
| 02.06.2025 | 10,05 | 10,28 | 9,96 | 10,18 | 0,89% | 12.737.847,00 |
| 30.05.2025 | 10,01 | 10,21 | 9,92 | 10,09 | 0,40% | 11.175.425,00 |
| 29.05.2025 | 9,76 | 10,09 | 9,75 | 10,05 | 3,61% | 11.787.714,00 |
| 28.05.2025 | 10,02 | 10,05 | 9,58 | 9,70 | -3,67% | 16.898.029,00 |
| 27.05.2025 | 10,07 | 10,11 | 9,86 | 10,07 | 0,80% | 13.940.939,00 |
| 23.05.2025 | 9,54 | 10,07 | 9,53 | 9,99 | 3,74% | 22.740.524,00 |
| 22.05.2025 | 9,89 | 9,89 | 9,46 | 9,63 | -4,94% | 40.662.957,00 |
| 21.05.2025 | 11,26 | 11,26 | 10,12 | 10,13 | -9,88% | 43.219.714,00 |