9,535€
4,03%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,20 | 9,60 | 9,14 | 9,57 | 4,41% | 4.629,00 |
| 05.06.2025 | 8,91 | 9,28 | 8,74 | 9,17 | 2,71% | 17.606,00 |
| 04.06.2025 | 9,04 | 9,13 | 8,83 | 8,92 | -1,27% | 5.307,00 |
| 03.06.2025 | 8,90 | 9,10 | 8,81 | 9,04 | 1,66% | 3.470,00 |
| 02.06.2025 | 8,85 | 9,01 | 8,69 | 8,89 | 0,00% | 9.196,00 |
| 30.05.2025 | 8,88 | 9,00 | 8,76 | 8,89 | 1,20% | 5.526,00 |
| 29.05.2025 | 8,76 | 8,84 | 8,60 | 8,79 | 1,88% | 6.860,00 |
| 28.05.2025 | 8,87 | 9,02 | 8,48 | 8,62 | -3,03% | 16.497,00 |
| 27.05.2025 | 9,08 | 9,15 | 8,69 | 8,89 | -2,68% | 18.925,00 |
| 26.05.2025 | 8,86 | 9,30 | 8,83 | 9,14 | 3,67% | 38.297,00 |
| 23.05.2025 | 8,48 | 8,87 | 8,42 | 8,81 | 2,85% | 30.773,00 |
| 22.05.2025 | 9,01 | 9,30 | 8,38 | 8,57 | -4,48% | 45.742,00 |
| 21.05.2025 | 9,88 | 10,24 | 8,96 | 8,97 | -9,84% | 27.951,00 |
| 20.05.2025 | 10,38 | 10,40 | 9,91 | 9,95 | -4,45% | 4.797,00 |
| 19.05.2025 | 10,71 | 10,76 | 10,09 | 10,41 | -4,73% | 7.653,00 |
| 16.05.2025 | 11,05 | 11,19 | 10,85 | 10,93 | -1,37% | 4.817,00 |
| 15.05.2025 | 11,07 | 11,32 | 11,00 | 11,08 | -1,12% | 8.327,00 |
| 14.05.2025 | 11,32 | 11,36 | 10,96 | 11,21 | -0,51% | 6.387,00 |
| 13.05.2025 | 10,75 | 11,30 | 10,61 | 11,27 | 5,32% | 14.684,00 |
| 12.05.2025 | 10,01 | 10,70 | 9,99 | 10,70 | 8,32% | 11.775,00 |
| 09.05.2025 | 9,62 | 9,98 | 9,58 | 9,87 | 2,68% | 2.894,00 |
| 08.05.2025 | 9,16 | 9,76 | 9,10 | 9,62 | 5,71% | 8.766,00 |
| 07.05.2025 | 9,23 | 9,28 | 8,98 | 9,10 | -0,95% | 8.271,00 |
| 06.05.2025 | 9,02 | 9,36 | 8,93 | 9,18 | 1,35% | 8.671,00 |
| 05.05.2025 | 8,97 | 9,07 | 8,78 | 9,06 | 0,59% | 8.170,00 |
| 02.05.2025 | 8,85 | 9,13 | 8,69 | 9,01 | 2,11% | 12.961,00 |
| 30.04.2025 | 9,10 | 9,19 | 8,75 | 8,82 | -3,30% | 7.292,00 |
| 29.04.2025 | 8,99 | 9,19 | 8,88 | 9,12 | 2,32% | 5.716,00 |
| 28.04.2025 | 8,93 | 9,03 | 8,82 | 8,92 | 0,84% | 12.556,00 |
| 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 |