13,230$
0,61%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 11,27 | 11,51 | 11,16 | 11,24 | -4,01% | 25.892.744,00 |
| 19.05.2025 | 12,03 | 12,06 | 11,36 | 11,71 | -4,10% | 19.361.201,00 |
| 16.05.2025 | 12,50 | 12,51 | 12,14 | 12,21 | -1,53% | 13.411.729,00 |
| 15.05.2025 | 12,44 | 12,67 | 12,32 | 12,40 | -0,96% | 14.460.842,00 |
| 14.05.2025 | 12,48 | 12,55 | 12,29 | 12,52 | -0,24% | 23.124.225,00 |
| 13.05.2025 | 11,96 | 12,64 | 11,95 | 12,55 | 5,73% | 23.406.930,00 |
| 12.05.2025 | 11,52 | 11,90 | 11,37 | 11,87 | 6,74% | 24.119.683,00 |
| 09.05.2025 | 10,92 | 11,25 | 10,79 | 11,12 | 2,77% | 14.667.086,00 |
| 08.05.2025 | 10,39 | 10,94 | 10,28 | 10,82 | 5,05% | 14.043.579,00 |
| 07.05.2025 | 10,34 | 10,49 | 10,19 | 10,30 | -1,34% | 10.911.110,00 |
| 06.05.2025 | 10,23 | 10,60 | 10,20 | 10,44 | 1,75% | 12.142.346,00 |
| 05.05.2025 | 10,28 | 10,28 | 9,96 | 10,26 | 0,79% | 16.153.730,00 |
| 02.05.2025 | 10,08 | 10,39 | 9,91 | 10,18 | 2,31% | 17.910.840,00 |
| 01.05.2025 | 9,90 | 10,26 | 9,90 | 9,95 | -0,50% | 16.658.853,00 |
| 30.04.2025 | 10,30 | 10,30 | 9,92 | 10,00 | -3,57% | 17.985.000,00 |
| 29.04.2025 | 10,18 | 10,47 | 10,14 | 10,37 | 1,77% | 13.465.545,00 |
| 28.04.2025 | 10,09 | 10,26 | 10,06 | 10,19 | 1,39% | 13.661.620,00 |
| 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 |