17,250$
-3,58%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 17,87 | 18,23 | 17,75 | 18,08 | 1,74% | 6.066.918,00 |
| 22.08.2024 | 17,66 | 17,84 | 17,54 | 17,77 | 0,57% | 6.060.530,00 |
| 21.08.2024 | 17,43 | 17,76 | 17,33 | 17,67 | 1,67% | 5.476.438,00 |
| 20.08.2024 | 17,29 | 17,47 | 17,24 | 17,38 | 0,06% | 7.162.656,00 |
| 19.08.2024 | 17,24 | 17,49 | 17,19 | 17,37 | 0,64% | 4.971.349,00 |
| 16.08.2024 | 17,26 | 17,38 | 17,16 | 17,26 | -0,06% | 5.285.006,00 |
| 15.08.2024 | 16,94 | 17,46 | 16,90 | 17,27 | 1,95% | 6.832.946,00 |
| 14.08.2024 | 16,94 | 17,10 | 16,63 | 16,94 | 0,30% | 4.714.615,00 |
| 13.08.2024 | 16,90 | 16,95 | 16,64 | 16,89 | 1,08% | 5.546.131,00 |
| 12.08.2024 | 16,65 | 16,74 | 16,44 | 16,71 | 0,30% | 5.351.177,00 |
| 09.08.2024 | 16,56 | 16,77 | 16,20 | 16,66 | 0,06% | 6.687.320,00 |
| 08.08.2024 | 16,39 | 16,82 | 16,30 | 16,65 | 1,59% | 10.407.586,00 |
| 07.08.2024 | 16,80 | 17,01 | 16,30 | 16,39 | -0,79% | 6.573.110,00 |
| 06.08.2024 | 16,28 | 16,94 | 16,27 | 16,52 | 1,41% | 6.000.279,00 |
| 05.08.2024 | 16,75 | 16,95 | 16,00 | 16,29 | -4,90% | 8.375.142,00 |
| 02.08.2024 | 17,30 | 17,66 | 16,85 | 17,13 | -4,36% | 10.469.079,00 |
| 01.08.2024 | 17,62 | 17,96 | 17,60 | 17,91 | 0,67% | 9.453.192,00 |
| 31.07.2024 | 17,89 | 18,07 | 17,66 | 17,79 | 1,37% | 18.342.756,00 |
| 30.07.2024 | 17,61 | 17,71 | 17,38 | 17,55 | -0,23% | 6.783.731,00 |
| 29.07.2024 | 17,61 | 17,72 | 17,33 | 17,59 | 0,40% | 5.055.814,00 |
| 26.07.2024 | 17,52 | 17,67 | 17,37 | 17,52 | 1,68% | 4.984.777,00 |
| 25.07.2024 | 17,33 | 17,51 | 17,14 | 17,23 | -0,46% | 10.736.965,00 |
| 24.07.2024 | 17,68 | 17,91 | 17,28 | 17,31 | -1,42% | 9.464.164,00 |
| 23.07.2024 | 17,33 | 17,88 | 17,31 | 17,56 | 0,23% | 4.684.908,00 |
| 22.07.2024 | 17,40 | 17,57 | 17,16 | 17,52 | 2,46% | 8.049.181,00 |
| 19.07.2024 | 17,20 | 17,28 | 17,06 | 17,10 | 0,12% | 4.633.917,00 |
| 18.07.2024 | 17,05 | 17,22 | 16,78 | 17,08 | 1,12% | 9.970.592,00 |
| 17.07.2024 | 17,47 | 17,57 | 16,77 | 16,89 | -4,31% | 8.804.658,00 |
| 16.07.2024 | 17,20 | 17,70 | 17,13 | 17,65 | 3,82% | 7.498.466,00 |
| 15.07.2024 | 18,25 | 18,32 | 16,96 | 17,00 | -10,01% | 13.209.214,00 |
| 12.07.2024 | 18,77 | 19,13 | 18,68 | 18,89 | 1,29% | 6.343.079,00 |
| 11.07.2024 | 18,34 | 18,72 | 18,27 | 18,65 | 4,07% | 5.477.509,00 |
| 10.07.2024 | 17,91 | 17,99 | 17,62 | 17,92 | 1,36% | 3.378.955,00 |
| 09.07.2024 | 17,78 | 18,01 | 17,65 | 17,68 | -0,95% | 4.172.899,00 |
| 08.07.2024 | 17,74 | 17,93 | 17,68 | 17,85 | 0,79% | 3.795.474,00 |
| 05.07.2024 | 18,01 | 18,05 | 17,55 | 17,71 | -1,01% | 6.927.758,00 |
| 03.07.2024 | 17,72 | 18,04 | 17,62 | 17,89 | 2,05% | 3.243.084,00 |
| 02.07.2024 | 17,52 | 17,75 | 17,24 | 17,53 | 0,52% | 8.372.818,00 |
| 01.07.2024 | 17,83 | 17,89 | 17,15 | 17,44 | -0,74% | 9.241.338,00 |
| 28.06.2024 | 19,21 | 19,21 | 17,35 | 17,57 | -7,96% | 26.172.730,00 |
| 27.06.2024 | 18,79 | 19,17 | 18,73 | 19,09 | 0,95% | 4.583.361,00 |
| 26.06.2024 | 18,75 | 19,31 | 18,74 | 18,91 | 0,05% | 8.807.258,00 |
| 25.06.2024 | 19,15 | 19,24 | 18,83 | 18,90 | -0,47% | 3.922.608,00 |
| 24.06.2024 | 18,57 | 19,14 | 18,53 | 18,99 | 2,82% | 4.811.512,00 |
| 21.06.2024 | 18,47 | 18,83 | 18,40 | 18,47 | -2,07% | 17.762.113,00 |
| 20.06.2024 | 18,95 | 19,00 | 18,71 | 18,86 | -0,53% | 4.681.917,00 |
| 18.06.2024 | 18,74 | 19,11 | 18,58 | 18,96 | 0,64% | 5.872.088,00 |
| 17.06.2024 | 19,18 | 19,21 | 18,47 | 18,84 | -2,59% | 8.321.855,00 |
| 14.06.2024 | 19,44 | 19,62 | 19,20 | 19,34 | -1,33% | 3.896.295,00 |
| 13.06.2024 | 19,55 | 19,93 | 19,42 | 19,60 | -0,31% | 5.082.656,00 |
| 12.06.2024 | 20,54 | 20,63 | 19,54 | 19,66 | -0,86% | 6.389.247,00 |
| 11.06.2024 | 20,10 | 20,28 | 19,65 | 19,83 | -2,70% | 6.537.662,00 |
| 10.06.2024 | 19,86 | 20,50 | 19,75 | 20,38 | 2,57% | 5.370.818,00 |
| 07.06.2024 | 20,02 | 20,38 | 19,84 | 19,87 | -2,41% | 5.634.267,00 |
| 06.06.2024 | 20,60 | 20,90 | 20,24 | 20,36 | -2,40% | 6.485.417,00 |
| 05.06.2024 | 20,55 | 21,12 | 20,53 | 20,86 | 1,81% | 6.224.858,00 |
| 04.06.2024 | 20,66 | 20,85 | 20,17 | 20,49 | -1,30% | 7.149.741,00 |
| 03.06.2024 | 21,82 | 21,82 | 20,62 | 20,76 | -3,84% | 7.058.753,00 |
| 31.05.2024 | 21,91 | 22,21 | 21,33 | 21,59 | -0,83% | 11.255.207,00 |
| 30.05.2024 | 21,17 | 21,83 | 21,08 | 21,77 | 3,32% | 7.466.150,00 |
| 29.05.2024 | 20,80 | 21,16 | 20,70 | 21,07 | -0,28% | 5.288.371,00 |
| 28.05.2024 | 21,03 | 21,52 | 20,99 | 21,13 | 1,05% | 6.621.489,00 |