10,050$
-0,69%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,08 | 10,12 | 9,91 | 10,05 | -0,69% | 13.183.281,00 |
| 24.04.2025 | 10,22 | 10,32 | 10,06 | 10,12 | 0,00% | 13.922.141,00 |
| 23.04.2025 | 10,27 | 10,46 | 10,05 | 10,12 | 1,40% | 10.412.878,00 |
| 22.04.2025 | 9,93 | 10,06 | 9,80 | 9,98 | 1,84% | 9.761.069,00 |
| 21.04.2025 | 10,06 | 10,20 | 9,57 | 9,80 | -3,73% | 13.500.851,00 |
| 17.04.2025 | 10,02 | 10,26 | 9,95 | 10,18 | 2,21% | 10.476.120,00 |
| 16.04.2025 | 10,24 | 10,33 | 9,86 | 9,96 | -3,02% | 15.546.822,00 |
| 15.04.2025 | 10,48 | 10,67 | 10,21 | 10,27 | -2,00% | 12.391.648,00 |
| 14.04.2025 | 10,47 | 10,65 | 10,31 | 10,48 | 1,75% | 13.129.849,00 |
| 11.04.2025 | 10,36 | 10,39 | 9,99 | 10,30 | 0,00% | 12.447.045,00 |
| 10.04.2025 | 10,60 | 10,73 | 10,05 | 10,30 | -7,54% | 17.428.115,00 |
| 09.04.2025 | 10,10 | 11,23 | 9,91 | 11,14 | 8,90% | 19.414.763,00 |
| 08.04.2025 | 10,95 | 11,00 | 10,15 | 10,23 | -4,30% | 15.950.079,00 |
| 07.04.2025 | 10,51 | 11,01 | 10,14 | 10,69 | -0,83% | 16.867.575,00 |
| 04.04.2025 | 11,45 | 11,45 | 10,52 | 10,78 | -9,41% | 19.498.353,00 |
| 03.04.2025 | 12,04 | 12,28 | 11,86 | 11,90 | -4,65% | 19.471.407,00 |
| 02.04.2025 | 12,35 | 12,52 | 12,27 | 12,48 | 0,89% | 8.268.451,00 |
| 01.04.2025 | 12,57 | 12,57 | 12,24 | 12,37 | -0,40% | 7.321.633,00 |
| 31.03.2025 | 12,21 | 12,53 | 12,03 | 12,42 | 0,08% | 10.849.029,00 |
| 28.03.2025 | 12,51 | 12,73 | 12,40 | 12,41 | -0,16% | 11.062.442,00 |
| 27.03.2025 | 12,48 | 12,63 | 12,36 | 12,43 | -0,48% | 6.915.556,00 |
| 26.03.2025 | 12,68 | 12,81 | 12,42 | 12,49 | -1,34% | 10.483.578,00 |
| 25.03.2025 | 12,88 | 12,92 | 12,48 | 12,66 | -1,71% | 11.415.003,00 |
| 24.03.2025 | 12,96 | 13,07 | 12,75 | 12,88 | -1,30% | 10.390.233,00 |
| 21.03.2025 | 13,11 | 13,17 | 12,75 | 13,05 | -0,84% | 23.652.053,00 |
| 20.03.2025 | 12,99 | 13,24 | 12,91 | 13,16 | 1,39% | 10.024.715,00 |
| 19.03.2025 | 12,88 | 13,05 | 12,80 | 12,98 | 0,46% | 10.332.465,00 |
| 18.03.2025 | 12,70 | 13,01 | 12,69 | 12,92 | -1,00% | 13.350.898,00 |
| 17.03.2025 | 12,44 | 13,18 | 12,27 | 13,05 | 6,01% | 18.226.881,00 |
| 14.03.2025 | 12,42 | 12,57 | 12,07 | 12,31 | 0,24% | 13.594.620,00 |
| 13.03.2025 | 11,95 | 12,43 | 11,87 | 12,28 | 3,80% | 15.481.430,00 |
| 12.03.2025 | 11,74 | 11,90 | 11,53 | 11,83 | -1,33% | 11.098.278,00 |
| 11.03.2025 | 11,85 | 12,08 | 11,72 | 11,99 | 1,78% | 16.184.918,00 |
| 10.03.2025 | 11,17 | 11,92 | 11,15 | 11,78 | 4,71% | 20.719.482,00 |
| 07.03.2025 | 10,90 | 11,48 | 10,83 | 11,25 | 3,50% | 20.276.648,00 |
| 06.03.2025 | 10,87 | 10,90 | 10,57 | 10,87 | -0,82% | 10.292.273,00 |
| 05.03.2025 | 10,80 | 11,02 | 10,65 | 10,96 | 1,29% | 13.076.212,00 |
| 04.03.2025 | 11,27 | 11,34 | 10,74 | 10,82 | -3,31% | 19.772.040,00 |
| 03.03.2025 | 11,15 | 11,62 | 10,98 | 11,19 | -3,45% | 24.861.776,00 |
| 28.02.2025 | 11,05 | 12,00 | 10,75 | 11,59 | 11,66% | 69.442.823,00 |
| 27.02.2025 | 10,97 | 10,97 | 10,38 | 10,38 | -4,95% | 16.261.530,00 |
| 26.02.2025 | 10,93 | 11,04 | 10,70 | 10,92 | 0,55% | 12.180.074,00 |
| 25.02.2025 | 10,72 | 10,97 | 10,60 | 10,86 | 1,31% | 12.778.072,00 |
| 24.02.2025 | 10,58 | 10,73 | 10,36 | 10,72 | 1,23% | 10.321.749,00 |
| 21.02.2025 | 10,77 | 10,94 | 10,55 | 10,59 | -0,75% | 19.245.174,00 |
| 20.02.2025 | 10,45 | 10,83 | 10,42 | 10,67 | 2,60% | 13.155.167,00 |
| 19.02.2025 | 10,28 | 10,43 | 10,25 | 10,40 | 1,07% | 9.995.677,00 |
| 18.02.2025 | 9,99 | 10,33 | 9,88 | 10,29 | 3,63% | 16.750.284,00 |
| 14.02.2025 | 10,16 | 10,26 | 9,91 | 9,93 | -2,07% | 18.458.172,00 |
| 13.02.2025 | 10,16 | 10,20 | 9,90 | 10,14 | 0,50% | 13.003.491,00 |
| 12.02.2025 | 10,09 | 10,16 | 10,00 | 10,09 | -1,37% | 14.951.224,00 |
| 11.02.2025 | 10,50 | 10,50 | 10,00 | 10,23 | -4,84% | 26.228.555,00 |
| 10.02.2025 | 10,63 | 10,84 | 10,52 | 10,75 | 1,70% | 9.996.479,00 |
| 07.02.2025 | 10,84 | 10,84 | 10,54 | 10,57 | -2,31% | 9.351.868,00 |
| 06.02.2025 | 10,54 | 10,91 | 10,49 | 10,82 | 3,24% | 11.709.188,00 |
| 05.02.2025 | 10,64 | 10,73 | 10,41 | 10,48 | -1,23% | 14.461.497,00 |
| 04.02.2025 | 10,60 | 10,75 | 10,33 | 10,61 | -0,93% | 14.483.496,00 |
| 03.02.2025 | 10,81 | 10,85 | 10,39 | 10,71 | -2,64% | 18.748.197,00 |
| 31.01.2025 | 11,17 | 11,25 | 10,92 | 11,00 | -2,40% | 21.772.847,00 |
| 30.01.2025 | 11,29 | 11,42 | 11,11 | 11,27 | 1,08% | 13.043.051,00 |
| 29.01.2025 | 11,13 | 11,26 | 11,07 | 11,15 | 1,27% | 14.313.779,00 |
| 28.01.2025 | 11,45 | 11,48 | 10,81 | 11,01 | -3,76% | 22.216.454,00 |
| 27.01.2025 | 11,57 | 11,72 | 11,18 | 11,44 | -1,38% | 15.290.461,00 |
| 24.01.2025 | 11,58 | 11,84 | 11,57 | 11,60 | 0,61% | 12.133.432,00 |
| 23.01.2025 | 11,16 | 11,58 | 11,08 | 11,53 | 3,59% | 14.016.033,00 |
| 22.01.2025 | 11,68 | 11,71 | 11,09 | 11,13 | -5,28% | 17.817.633,00 |
| 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 |