14,150$
-0,49%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,22 | 14,25 | 14,15 | 14,15 | -0,49% | 16.538.889,00 |
| 05.03.2026 | 14,23 | 14,32 | 14,22 | 14,22 | -0,49% | 22.566.951,00 |
| 04.03.2026 | 14,20 | 14,30 | 14,16 | 14,29 | 0,78% | 21.317.806,00 |
| 03.03.2026 | 14,19 | 14,26 | 14,11 | 14,18 | -0,21% | 49.831.728,00 |
| 02.03.2026 | 14,35 | 14,35 | 14,19 | 14,21 | -17,77% | 79.988.572,00 |
| 27.02.2026 | 17,06 | 17,65 | 16,90 | 17,28 | 6,34% | 26.271.251,00 |
| 26.02.2026 | 16,37 | 16,38 | 15,92 | 16,25 | -0,73% | 9.247.925,00 |
| 25.02.2026 | 16,41 | 16,47 | 16,26 | 16,37 | 0,61% | 7.403.910,00 |
| 24.02.2026 | 16,37 | 16,46 | 16,13 | 16,27 | -1,45% | 10.065.580,00 |
| 20.02.2026 | 16,30 | 16,55 | 16,06 | 16,51 | 0,92% | 12.323.411,00 |
| 19.02.2026 | 16,25 | 16,39 | 16,17 | 16,36 | 0,43% | 4.502.311,00 |
| 18.02.2026 | 16,36 | 16,48 | 16,22 | 16,29 | -0,61% | 6.414.660,00 |
| 17.02.2026 | 16,31 | 16,50 | 16,16 | 16,39 | 0,68% | 8.077.606,00 |
| 13.02.2026 | 16,04 | 16,60 | 15,98 | 16,28 | 0,49% | 10.151.684,00 |
| 12.02.2026 | 16,42 | 16,78 | 16,13 | 16,20 | -1,46% | 10.971.718,00 |
| 11.02.2026 | 16,39 | 16,59 | 16,27 | 16,44 | 1,17% | 8.021.731,00 |
| 10.02.2026 | 16,10 | 16,35 | 15,81 | 16,25 | 1,18% | 8.658.421,00 |
| 09.02.2026 | 16,00 | 16,27 | 15,85 | 16,06 | 0,06% | 7.506.370,00 |
| 06.02.2026 | 15,88 | 16,15 | 15,71 | 16,05 | 2,95% | 6.622.902,00 |
| 05.02.2026 | 15,51 | 15,76 | 15,35 | 15,59 | -1,02% | 9.598.763,00 |
| 04.02.2026 | 15,88 | 15,95 | 15,54 | 15,75 | -2,11% | 11.684.301,00 |
| 03.02.2026 | 15,73 | 16,19 | 15,45 | 16,09 | 9,23% | 24.641.960,00 |
| 02.02.2026 | 14,58 | 14,88 | 14,53 | 14,73 | 0,55% | 9.813.708,00 |
| 30.01.2026 | 14,83 | 14,93 | 14,49 | 14,65 | -2,59% | 12.026.993,00 |
| 29.01.2026 | 15,23 | 15,35 | 14,61 | 15,04 | -0,99% | 10.766.907,00 |
| 28.01.2026 | 14,99 | 15,28 | 14,85 | 15,19 | 1,81% | 10.877.715,00 |
| 27.01.2026 | 14,74 | 14,99 | 14,52 | 14,92 | 2,05% | 6.099.151,00 |
| 26.01.2026 | 14,30 | 14,88 | 14,27 | 14,62 | 0,07% | 8.512.023,00 |
| 22.01.2026 | 14,38 | 14,66 | 14,13 | 14,61 | 2,60% | 8.068.477,00 |
| 21.01.2026 | 14,04 | 14,41 | 13,99 | 14,24 | 3,41% | 10.911.340,00 |
| 20.01.2026 | 13,98 | 14,02 | 13,63 | 13,77 | -2,96% | 14.362.241,00 |
| 16.01.2026 | 14,32 | 14,80 | 14,14 | 14,19 | -1,73% | 10.519.606,00 |
| 15.01.2026 | 14,08 | 14,62 | 14,03 | 14,44 | 3,14% | 14.521.928,00 |
| 14.01.2026 | 13,94 | 14,20 | 13,89 | 14,00 | 0,21% | 9.508.531,00 |
| 13.01.2026 | 14,05 | 14,16 | 13,91 | 13,97 | -0,50% | 8.796.512,00 |
| 12.01.2026 | 14,25 | 14,25 | 13,90 | 14,04 | -1,96% | 8.229.113,00 |
| 09.01.2026 | 14,33 | 14,73 | 14,29 | 14,32 | 0,70% | 7.736.519,00 |
| 08.01.2026 | 14,41 | 14,56 | 14,20 | 14,22 | -1,59% | 7.320.739,00 |
| 07.01.2026 | 14,89 | 14,92 | 14,43 | 14,45 | -3,02% | 7.630.315,00 |
| 06.01.2026 | 14,76 | 14,99 | 14,69 | 14,90 | 1,15% | 6.865.091,00 |
| 05.01.2026 | 14,97 | 15,02 | 14,46 | 14,73 | -0,61% | 7.631.342,00 |
| 02.01.2026 | 14,50 | 14,87 | 14,38 | 14,82 | 3,35% | 7.279.352,00 |
| 31.12.2025 | 14,53 | 14,56 | 14,32 | 14,34 | -1,10% | 5.820.827,00 |
| 30.12.2025 | 14,19 | 14,56 | 14,10 | 14,50 | 2,62% | 8.084.150,00 |
| 29.12.2025 | 14,10 | 14,20 | 14,01 | 14,13 | 0,43% | 5.284.358,00 |
| 26.12.2025 | 14,00 | 14,08 | 13,92 | 14,07 | 0,79% | 3.072.549,00 |
| 24.12.2025 | 13,87 | 13,99 | 13,82 | 13,96 | 0,43% | 2.488.315,00 |
| 23.12.2025 | 13,87 | 14,02 | 13,81 | 13,90 | 0,29% | 4.810.799,00 |
| 22.12.2025 | 13,57 | 13,88 | 13,52 | 13,86 | 2,44% | 7.875.749,00 |
| 19.12.2025 | 13,71 | 13,89 | 13,50 | 13,53 | -1,10% | 11.185.974,00 |
| 18.12.2025 | 13,60 | 13,75 | 13,54 | 13,68 | 1,48% | 6.752.119,00 |
| 17.12.2025 | 13,66 | 13,76 | 13,36 | 13,48 | -1,03% | 6.430.094,00 |
| 16.12.2025 | 13,84 | 13,85 | 13,52 | 13,62 | -1,73% | 5.179.434,00 |
| 15.12.2025 | 13,81 | 13,90 | 13,65 | 13,86 | 0,22% | 7.719.328,00 |
| 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 |