8,843€
-0,57%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,05 | 9,09 | 8,72 | 8,84 | -0,57% | 13.134,00 |
| 24.04.2025 | 8,90 | 9,09 | 8,83 | 8,89 | -0,62% | 9.274,00 |
| 23.04.2025 | 8,83 | 9,23 | 8,70 | 8,95 | 2,36% | 9.210,00 |
| 22.04.2025 | 8,67 | 8,77 | 8,54 | 8,74 | -2,29% | 57.829,00 |
| 17.04.2025 | 8,89 | 9,05 | 8,79 | 8,95 | 2,28% | 3.374,00 |
| 16.04.2025 | 9,02 | 9,22 | 8,64 | 8,75 | -3,86% | 18.219,00 |
| 15.04.2025 | 9,22 | 9,43 | 9,05 | 9,10 | -1,29% | 6.946,00 |
| 14.04.2025 | 9,17 | 9,40 | 9,06 | 9,22 | 1,57% | 6.494,00 |
| 11.04.2025 | 9,25 | 9,62 | 8,79 | 9,08 | -1,48% | 18.789,00 |
| 10.04.2025 | 10,27 | 10,29 | 8,98 | 9,21 | -9,69% | 8.960,00 |
| 09.04.2025 | 9,02 | 10,27 | 8,96 | 10,20 | 9,32% | 13.541,00 |
| 08.04.2025 | 9,98 | 10,15 | 9,28 | 9,33 | -4,67% | 11.792,00 |
| 07.04.2025 | 9,58 | 10,04 | 9,05 | 9,79 | -0,47% | 9.053,00 |
| 04.04.2025 | 10,64 | 10,70 | 9,60 | 9,83 | -8,64% | 32.360,00 |
| 03.04.2025 | 11,25 | 11,33 | 10,76 | 10,76 | -6,46% | 10.788,00 |
| 02.04.2025 | 11,45 | 11,53 | 11,35 | 11,51 | 0,39% | 4.960,00 |
| 01.04.2025 | 11,47 | 11,58 | 11,33 | 11,46 | -0,48% | 842,00 |
| 31.03.2025 | 11,44 | 11,58 | 11,13 | 11,52 | 0,57% | 6.268,00 |
| 28.03.2025 | 11,47 | 11,74 | 11,44 | 11,45 | -0,71% | 6.814,00 |
| 27.03.2025 | 11,70 | 11,71 | 11,48 | 11,53 | -0,62% | 2.502,00 |
| 26.03.2025 | 11,71 | 11,88 | 11,55 | 11,61 | -0,95% | 4.147,00 |
| 25.03.2025 | 11,92 | 12,01 | 11,50 | 11,72 | -1,69% | 4.587,00 |
| 24.03.2025 | 12,16 | 12,16 | 11,81 | 11,92 | -1,15% | 8.020,00 |
| 21.03.2025 | 12,14 | 12,15 | 11,78 | 12,06 | -0,51% | 30.355,00 |
| 20.03.2025 | 11,98 | 12,20 | 11,92 | 12,12 | 1,43% | 4.553,00 |
| 19.03.2025 | 11,83 | 12,00 | 11,74 | 11,95 | 1,30% | 6.590,00 |
| 18.03.2025 | 11,95 | 11,95 | 11,62 | 11,80 | -1,81% | 52.459,00 |
| 17.03.2025 | 11,33 | 12,10 | 11,15 | 12,01 | 6,24% | 13.685,00 |
| 14.03.2025 | 11,41 | 11,54 | 11,09 | 11,31 | -0,33% | 10.117,00 |
| 13.03.2025 | 10,86 | 11,45 | 10,83 | 11,35 | 4,49% | 8.673,00 |
| 12.03.2025 | 11,14 | 11,20 | 10,57 | 10,86 | -0,84% | 6.435,00 |
| 11.03.2025 | 10,87 | 11,05 | 10,73 | 10,95 | 0,72% | 10.259,00 |
| 10.03.2025 | 10,35 | 11,01 | 10,25 | 10,87 | 5,06% | 25.464,00 |
| 07.03.2025 | 10,06 | 10,57 | 9,94 | 10,35 | 3,00% | 5.139,00 |
| 06.03.2025 | 10,15 | 10,18 | 9,78 | 10,05 | -1,13% | 22.737,00 |
| 05.03.2025 | 10,31 | 10,32 | 9,90 | 10,16 | -0,32% | 15.588,00 |
| 04.03.2025 | 10,70 | 10,88 | 10,17 | 10,19 | -4,66% | 34.877,00 |
| 03.03.2025 | 11,29 | 11,47 | 10,48 | 10,69 | -3,99% | 27.453,00 |
| 28.02.2025 | 10,10 | 11,51 | 10,00 | 11,14 | 11,37% | 22.019,00 |
| 27.02.2025 | 10,52 | 10,62 | 9,99 | 10,00 | -3,67% | 23.548,00 |
| 26.02.2025 | 10,39 | 10,54 | 10,21 | 10,38 | 0,47% | 11.341,00 |
| 25.02.2025 | 10,28 | 10,48 | 10,09 | 10,33 | 0,82% | 16.101,00 |
| 24.02.2025 | 10,19 | 10,25 | 9,93 | 10,25 | 1,55% | 4.359,00 |
| 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 |