15,246€
0,77%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 15,08 | 15,42 | 15,06 | 15,27 | 0,92% | 2.581,00 |
| 30.10.2024 | 15,27 | 15,41 | 15,12 | 15,13 | -1,11% | 575,00 |
| 29.10.2024 | 15,78 | 15,80 | 15,17 | 15,30 | -2,98% | 3.701,00 |
| 28.10.2024 | 15,82 | 16,05 | 15,75 | 15,77 | 0,47% | 676,00 |
| 25.10.2024 | 15,68 | 15,90 | 15,62 | 15,70 | -0,24% | 594,00 |
| 24.10.2024 | 15,90 | 15,96 | 15,58 | 15,73 | -0,56% | 362,00 |
| 23.10.2024 | 15,69 | 16,07 | 15,61 | 15,82 | 0,37% | 1.361,00 |
| 22.10.2024 | 15,88 | 15,94 | 15,49 | 15,76 | -0,92% | 3.165,00 |
| 21.10.2024 | 16,13 | 16,41 | 15,79 | 15,91 | -0,98% | 9.249,00 |
| 18.10.2024 | 15,93 | 16,08 | 15,83 | 16,07 | 0,87% | 5.384,00 |
| 17.10.2024 | 16,47 | 16,63 | 15,86 | 15,93 | -3,47% | 1.000,00 |
| 16.10.2024 | 15,98 | 16,53 | 15,88 | 16,50 | 3,33% | 1.255,00 |
| 15.10.2024 | 16,05 | 16,78 | 15,96 | 15,97 | -0,24% | 1.717,00 |
| 14.10.2024 | 15,85 | 16,12 | 15,83 | 16,01 | 1,20% | 470,00 |
| 11.10.2024 | 15,90 | 15,93 | 15,66 | 15,82 | -0,30% | 3.708,00 |
| 10.10.2024 | 16,18 | 16,27 | 15,87 | 15,87 | -1,98% | 1.633,00 |
| 09.10.2024 | 16,54 | 16,60 | 16,10 | 16,19 | -2,19% | 13.409,00 |
| 08.10.2024 | 16,99 | 17,11 | 16,54 | 16,55 | -2,73% | 6.284,00 |
| 07.10.2024 | 17,23 | 17,31 | 16,82 | 17,01 | -1,19% | 1.612,00 |
| 04.10.2024 | 17,50 | 17,58 | 17,12 | 17,22 | -0,72% | 2.283,00 |
| 03.10.2024 | 18,00 | 18,12 | 17,32 | 17,34 | -3,66% | 591,00 |
| 02.10.2024 | 18,25 | 18,32 | 17,91 | 18,00 | -1,56% | 882,00 |
| 01.10.2024 | 17,99 | 18,34 | 17,73 | 18,29 | 1,55% | 2.153,00 |
| 30.09.2024 | 18,06 | 18,16 | 17,86 | 18,01 | 0,18% | 1.600,00 |
| 27.09.2024 | 17,61 | 18,08 | 17,55 | 17,97 | 2,27% | 363,00 |
| 26.09.2024 | 17,87 | 17,93 | 17,48 | 17,57 | 0,04% | 957,00 |
| 25.09.2024 | 17,15 | 17,63 | 17,05 | 17,57 | 2,66% | 1.462,00 |
| 24.09.2024 | 17,40 | 17,68 | 17,10 | 17,11 | -1,54% | 2.589,00 |
| 23.09.2024 | 16,96 | 17,38 | 16,94 | 17,38 | 2,72% | 3.048,00 |
| 20.09.2024 | 17,00 | 17,22 | 16,81 | 16,92 | 0,06% | 1.092,00 |
| 19.09.2024 | 17,42 | 17,82 | 16,89 | 16,91 | -2,48% | 2.802,00 |
| 18.09.2024 | 17,32 | 17,65 | 17,15 | 17,34 | 0,09% | 310,00 |
| 17.09.2024 | 17,08 | 17,60 | 16,93 | 17,32 | 1,29% | 4.077,00 |
| 16.09.2024 | 16,71 | 17,29 | 16,61 | 17,10 | 2,33% | 1.132,00 |
| 13.09.2024 | 16,34 | 16,83 | 16,03 | 16,71 | 2,12% | 1.490,00 |
| 12.09.2024 | 16,25 | 16,67 | 16,03 | 16,37 | 0,99% | 2.865,00 |
| 11.09.2024 | 14,82 | 16,23 | 14,82 | 16,21 | 8,74% | 11.693,00 |
| 10.09.2024 | 14,65 | 15,15 | 14,60 | 14,90 | 1,59% | 514,00 |
| 09.09.2024 | 14,68 | 15,13 | 14,59 | 14,67 | 0,32% | 773,00 |
| 06.09.2024 | 15,25 | 15,39 | 14,60 | 14,62 | -4,18% | 405,00 |
| 05.09.2024 | 15,28 | 15,47 | 15,13 | 15,26 | -0,17% | 500,00 |
| 04.09.2024 | 15,09 | 15,43 | 14,90 | 15,29 | 0,79% | 520,00 |
| 03.09.2024 | 15,47 | 15,59 | 15,08 | 15,17 | -2,02% | 316,00 |
| 02.09.2024 | 15,50 | 15,65 | 15,44 | 15,48 | -0,14% | 395,00 |
| 30.08.2024 | 15,60 | 15,88 | 15,39 | 15,50 | -0,39% | 2.065,00 |
| 29.08.2024 | 15,49 | 15,81 | 15,32 | 15,56 | 0,69% | 100,00 |
| 28.08.2024 | 15,59 | 15,90 | 15,42 | 15,45 | -0,48% | 5.215,00 |
| 27.08.2024 | 16,03 | 16,19 | 15,52 | 15,53 | -3,28% | 251,00 |
| 26.08.2024 | 16,16 | 16,32 | 16,04 | 16,05 | -0,60% | 2,00 |
| 23.08.2024 | 15,90 | 16,29 | 15,90 | 16,15 | 1,15% | 156,00 |
| 22.08.2024 | 15,86 | 16,05 | 15,78 | 15,97 | 0,76% | 104,00 |
| 21.08.2024 | 15,65 | 15,94 | 15,58 | 15,85 | 1,34% | 230,00 |
| 20.08.2024 | 15,68 | 15,78 | 15,52 | 15,64 | -0,19% | 69,00 |
| 19.08.2024 | 15,62 | 15,81 | 15,46 | 15,67 | 0,09% | 331,00 |
| 16.08.2024 | 15,75 | 15,91 | 15,60 | 15,65 | -0,22% | 140,00 |
| 15.08.2024 | 15,42 | 15,89 | 15,34 | 15,69 | 1,78% | 411,00 |
| 14.08.2024 | 15,38 | 15,82 | 15,06 | 15,41 | 0,50% | 656,00 |
| 13.08.2024 | 15,31 | 15,53 | 15,18 | 15,34 | 0,66% | 220,00 |
| 12.08.2024 | 15,26 | 15,50 | 15,05 | 15,24 | -0,06% | 52,00 |
| 09.08.2024 | 15,26 | 15,35 | 14,84 | 15,25 | 0,03% | 202,00 |
| 08.08.2024 | 14,96 | 15,42 | 14,74 | 15,24 | 1,72% | 2.665,00 |
| 07.08.2024 | 15,24 | 15,57 | 14,93 | 14,98 | -0,97% | 330,00 |
| 06.08.2024 | 15,03 | 15,51 | 14,85 | 15,13 | 1,80% | 1.424,00 |
| 05.08.2024 | 15,67 | 15,67 | 14,59 | 14,86 | -5,34% | 7.138,00 |
| 02.08.2024 | 16,49 | 16,50 | 15,44 | 15,70 | -5,23% | 233,00 |
| 01.08.2024 | 16,32 | 16,63 | 16,26 | 16,57 | 0,82% | 412,00 |
| 31.07.2024 | 16,20 | 16,66 | 16,20 | 16,43 | 1,24% | 1.021,00 |
| 30.07.2024 | 16,24 | 16,51 | 16,07 | 16,23 | -0,28% | 1.032,00 |
| 29.07.2024 | 16,28 | 16,46 | 16,04 | 16,28 | 0,85% | 17.652,00 |
| 26.07.2024 | 16,01 | 16,27 | 15,88 | 16,14 | 1,50% | 1.778,00 |
| 25.07.2024 | 16,00 | 16,14 | 15,80 | 15,90 | -0,35% | 250,00 |
| 24.07.2024 | 16,15 | 16,49 | 15,95 | 15,96 | -1,43% | 448,00 |
| 23.07.2024 | 16,02 | 16,47 | 15,96 | 16,19 | 0,68% | 1.527,00 |
| 22.07.2024 | 15,72 | 16,15 | 15,71 | 16,08 | 2,33% | 649,00 |
| 19.07.2024 | 15,67 | 15,85 | 15,58 | 15,71 | 0,39% | 177,00 |
| 18.07.2024 | 15,50 | 15,79 | 15,34 | 15,65 | 1,14% | 1.171,00 |
| 17.07.2024 | 16,07 | 16,24 | 15,34 | 15,48 | -4,34% | 2.538,00 |
| 16.07.2024 | 15,67 | 16,25 | 15,41 | 16,18 | 3,86% | 3.380,00 |
| 15.07.2024 | 17,38 | 17,64 | 15,56 | 15,58 | -10,00% | 6.478,00 |
| 12.07.2024 | 17,20 | 17,54 | 17,14 | 17,31 | 0,85% | 529,00 |
| 11.07.2024 | 16,54 | 17,22 | 16,50 | 17,16 | 3,55% | 2.047,00 |
| 10.07.2024 | 16,31 | 16,62 | 16,21 | 16,57 | 1,33% | 919,00 |
| 09.07.2024 | 16,51 | 16,76 | 16,32 | 16,35 | -0,79% | 810,00 |
| 08.07.2024 | 16,32 | 16,63 | 16,31 | 16,49 | 0,71% | 2.860,00 |
| 05.07.2024 | 17,13 | 17,13 | 16,21 | 16,37 | -1,84% | 5.458,00 |
| 04.07.2024 | 16,58 | 16,88 | 16,56 | 16,68 | 0,66% | 2.832,00 |
| 03.07.2024 | 16,31 | 16,70 | 16,30 | 16,57 | 1,35% | 1.509,00 |
| 02.07.2024 | 16,24 | 16,54 | 16,06 | 16,35 | 0,90% | 726,00 |
| 01.07.2024 | 16,36 | 16,81 | 16,00 | 16,20 | -1,34% | 647,00 |
| 28.06.2024 | 17,84 | 18,10 | 16,20 | 16,42 | -8,06% | 556,00 |
| 27.06.2024 | 17,66 | 18,03 | 17,47 | 17,86 | 0,85% | 190,00 |
| 26.06.2024 | 17,66 | 18,07 | 17,56 | 17,71 | 0,27% | 610,00 |
| 25.06.2024 | 17,71 | 18,02 | 17,58 | 17,66 | -0,18% | 884,00 |
| 24.06.2024 | 17,25 | 17,83 | 17,19 | 17,69 | 2,43% | 12,00 |
| 21.06.2024 | 17,60 | 17,79 | 17,21 | 17,27 | -1,92% | 30,00 |
| 20.06.2024 | 17,52 | 17,74 | 17,46 | 17,61 | 0,00% | 1.150,00 |
| 19.06.2024 | 17,64 | 17,66 | 17,51 | 17,61 | -0,23% | 180,00 |
| 18.06.2024 | 17,59 | 17,79 | 17,28 | 17,65 | 0,69% | 84,00 |
| 17.06.2024 | 18,07 | 18,33 | 17,20 | 17,53 | -2,84% | 1.442,00 |
| 14.06.2024 | 18,26 | 18,37 | 17,95 | 18,04 | -1,18% | 100,00 |