10,118€
-0,46%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,25 | 10,44 | 10,04 | 10,09 | -0,73% | 14.454,00 |
| 20.02.2025 | 9,96 | 10,33 | 9,94 | 10,17 | 1,85% | 15.825,00 |
| 19.02.2025 | 9,83 | 10,02 | 9,83 | 9,98 | 1,47% | 11.264,00 |
| 18.02.2025 | 9,66 | 9,92 | 9,49 | 9,84 | 2,07% | 8.721,00 |
| 17.02.2025 | 9,54 | 9,67 | 9,50 | 9,64 | 1,66% | 6.757,00 |
| 14.02.2025 | 9,74 | 9,77 | 9,41 | 9,48 | -2,16% | 12.657,00 |
| 13.02.2025 | 9,73 | 9,84 | 9,50 | 9,69 | -0,16% | 20.988,00 |
| 12.02.2025 | 9,83 | 9,94 | 9,62 | 9,70 | -1,64% | 12.717,00 |
| 11.02.2025 | 10,15 | 10,31 | 9,68 | 9,87 | -5,19% | 49.509,00 |
| 10.02.2025 | 10,29 | 10,55 | 10,20 | 10,41 | 1,91% | 9.427,00 |
| 07.02.2025 | 10,46 | 10,58 | 10,18 | 10,21 | -2,01% | 10.674,00 |
| 06.02.2025 | 10,10 | 10,54 | 10,10 | 10,42 | 3,91% | 12.789,00 |
| 05.02.2025 | 10,17 | 10,34 | 10,00 | 10,03 | -1,89% | 45.577,00 |
| 04.02.2025 | 10,51 | 10,55 | 9,99 | 10,22 | -1,80% | 12.655,00 |
| 03.02.2025 | 10,60 | 10,77 | 10,11 | 10,41 | -1,99% | 16.191,00 |
| 31.01.2025 | 10,73 | 10,81 | 10,55 | 10,62 | -1,98% | 3.563,00 |
| 30.01.2025 | 10,73 | 10,95 | 10,69 | 10,83 | 1,12% | 8.922,00 |
| 29.01.2025 | 10,58 | 10,81 | 10,58 | 10,71 | 1,56% | 5.427,00 |
| 28.01.2025 | 10,93 | 11,08 | 10,37 | 10,55 | -3,49% | 11.026,00 |
| 27.01.2025 | 11,02 | 11,35 | 10,67 | 10,93 | -1,16% | 9.137,00 |
| 24.01.2025 | 11,08 | 11,32 | 10,98 | 11,06 | -0,04% | 4.361,00 |
| 23.01.2025 | 10,71 | 11,10 | 10,65 | 11,06 | 3,54% | 20.487,00 |
| 22.01.2025 | 11,32 | 11,47 | 10,66 | 10,69 | -5,30% | 21.487,00 |
| 21.01.2025 | 11,66 | 11,66 | 11,21 | 11,28 | -2,48% | 12.063,00 |
| 20.01.2025 | 11,55 | 11,62 | 11,52 | 11,57 | 0,37% | 3.106,00 |
| 17.01.2025 | 11,68 | 11,85 | 11,43 | 11,53 | -1,01% | 6.525,00 |
| 16.01.2025 | 11,54 | 11,82 | 11,37 | 11,65 | 1,82% | 17.534,00 |
| 15.01.2025 | 11,52 | 11,92 | 11,44 | 11,44 | -0,69% | 3.721,00 |
| 14.01.2025 | 11,53 | 11,70 | 11,37 | 11,52 | 0,70% | 8.231,00 |
| 13.01.2025 | 11,79 | 12,09 | 11,34 | 11,44 | -2,57% | 12.153,00 |
| 10.01.2025 | 12,05 | 12,13 | 11,67 | 11,74 | -2,48% | 6.245,00 |
| 09.01.2025 | 12,03 | 12,09 | 11,99 | 12,04 | 0,17% | 2.001,00 |
| 08.01.2025 | 12,54 | 12,75 | 11,74 | 12,02 | -4,13% | 10.799,00 |
| 07.01.2025 | 12,51 | 12,77 | 12,37 | 12,53 | 0,10% | 6.675,00 |
| 06.01.2025 | 12,75 | 12,98 | 12,52 | 12,52 | -2,58% | 5.152,00 |
| 03.01.2025 | 12,81 | 13,00 | 12,64 | 12,85 | 0,95% | 2.375,00 |
| 02.01.2025 | 12,40 | 12,89 | 12,40 | 12,73 | 4,65% | 8.720,00 |
| 30.12.2024 | 12,19 | 12,26 | 12,16 | 12,16 | -0,58% | 3.941,00 |
| 27.12.2024 | 12,39 | 12,39 | 12,08 | 12,24 | -2,47% | 3.550,00 |
| 23.12.2024 | 12,49 | 12,57 | 12,30 | 12,55 | 0,53% | 1.164,00 |
| 20.12.2024 | 11,99 | 12,55 | 11,77 | 12,48 | 3,89% | 3.560,00 |
| 19.12.2024 | 12,10 | 12,15 | 11,80 | 12,01 | -0,51% | 3.021,00 |
| 18.12.2024 | 12,25 | 12,57 | 12,07 | 12,07 | -1,64% | 4.443,00 |
| 17.12.2024 | 12,52 | 12,61 | 12,24 | 12,28 | -1,86% | 4.328,00 |
| 16.12.2024 | 12,72 | 12,77 | 12,49 | 12,51 | -1,55% | 2.132,00 |
| 13.12.2024 | 12,97 | 13,11 | 12,49 | 12,71 | -1,68% | 2.895,00 |
| 12.12.2024 | 12,96 | 13,15 | 12,88 | 12,92 | -0,41% | 1.504,00 |
| 11.12.2024 | 13,02 | 13,20 | 12,87 | 12,98 | 0,03% | 6.965,00 |
| 10.12.2024 | 12,93 | 13,08 | 12,76 | 12,97 | 0,51% | 5.945,00 |
| 09.12.2024 | 12,41 | 13,18 | 12,37 | 12,91 | 4,49% | 7.902,00 |
| 06.12.2024 | 12,65 | 12,74 | 12,35 | 12,35 | -1,45% | 1.153,00 |
| 05.12.2024 | 12,87 | 13,10 | 12,53 | 12,53 | -1,77% | 9.220,00 |
| 04.12.2024 | 12,50 | 13,25 | 12,44 | 12,76 | 2,79% | 4.614,00 |
| 03.12.2024 | 12,48 | 12,67 | 12,40 | 12,41 | 0,06% | 365,00 |
| 02.12.2024 | 12,48 | 12,72 | 12,30 | 12,41 | -0,27% | 3.622,00 |
| 29.11.2024 | 12,37 | 12,51 | 12,29 | 12,44 | 0,35% | 3.113,00 |
| 28.11.2024 | 12,38 | 12,44 | 12,36 | 12,40 | 0,78% | 671,00 |
| 27.11.2024 | 12,01 | 12,51 | 11,96 | 12,30 | 2,76% | 7.131,00 |
| 26.11.2024 | 12,62 | 12,66 | 11,96 | 11,97 | -4,53% | 4.918,00 |
| 25.11.2024 | 12,58 | 12,76 | 12,27 | 12,54 | 0,17% | 3.709,00 |
| 22.11.2024 | 12,67 | 12,99 | 12,46 | 12,52 | -0,97% | 1.260,00 |
| 21.11.2024 | 12,64 | 12,79 | 12,41 | 12,64 | 0,19% | 7.046,00 |
| 20.11.2024 | 13,02 | 13,20 | 12,49 | 12,62 | -2,83% | 5.608,00 |
| 19.11.2024 | 12,95 | 13,05 | 12,73 | 12,98 | 0,03% | 2.127,00 |
| 18.11.2024 | 13,32 | 13,33 | 12,95 | 12,98 | -2,24% | 2.915,00 |
| 15.11.2024 | 13,22 | 13,45 | 13,06 | 13,28 | -0,27% | 3.228,00 |
| 14.11.2024 | 12,89 | 13,61 | 12,84 | 13,31 | 3,19% | 5.108,00 |
| 13.11.2024 | 12,72 | 12,91 | 12,65 | 12,90 | 1,69% | 4.389,00 |
| 12.11.2024 | 13,05 | 13,30 | 12,55 | 12,69 | -2,78% | 1.460,00 |
| 11.11.2024 | 12,75 | 13,08 | 12,54 | 13,05 | 2,66% | 1.329,00 |
| 08.11.2024 | 12,74 | 12,94 | 12,35 | 12,71 | 0,62% | 10.067,00 |
| 07.11.2024 | 13,39 | 13,39 | 12,62 | 12,63 | -4,12% | 1.605,00 |
| 06.11.2024 | 14,41 | 14,59 | 12,90 | 13,18 | -7,17% | 28.766,00 |
| 05.11.2024 | 14,07 | 14,19 | 13,58 | 14,19 | 1,26% | 1.367,00 |
| 04.11.2024 | 13,61 | 14,37 | 13,59 | 14,02 | 2,64% | 3.638,00 |
| 01.11.2024 | 15,12 | 15,37 | 13,53 | 13,66 | -10,56% | 7.629,00 |
| 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 |