11,247€
1,89%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 11,12 | 11,28 | 10,98 | 11,26 | 1,97% | 6.385,00 |
| 07.08.2025 | 11,03 | 11,36 | 10,95 | 11,04 | 0,16% | 4.608,00 |
| 06.08.2025 | 10,92 | 11,25 | 10,75 | 11,02 | 0,30% | 16.566,00 |
| 05.08.2025 | 11,63 | 11,68 | 10,95 | 10,99 | -5,42% | 3.114,00 |
| 04.08.2025 | 11,52 | 11,72 | 11,37 | 11,62 | 1,47% | 2.107,00 |
| 01.08.2025 | 11,33 | 11,91 | 10,93 | 11,45 | -0,22% | 6.221,00 |
| 31.07.2025 | 11,52 | 11,62 | 11,37 | 11,47 | 0,16% | 876,00 |
| 30.07.2025 | 11,64 | 11,75 | 11,31 | 11,46 | -1,51% | 3.200,00 |
| 29.07.2025 | 11,69 | 11,80 | 11,46 | 11,63 | -0,24% | 4.510,00 |
| 28.07.2025 | 11,81 | 11,91 | 11,57 | 11,66 | -0,80% | 2.363,00 |
| 25.07.2025 | 11,75 | 11,82 | 11,64 | 11,75 | 0,48% | 1.474,00 |
| 24.07.2025 | 11,80 | 11,91 | 11,50 | 11,70 | -1,17% | 4.265,00 |
| 23.07.2025 | 11,88 | 11,95 | 11,64 | 11,84 | 0,63% | 13.982,00 |
| 22.07.2025 | 11,73 | 11,87 | 11,60 | 11,76 | 0,42% | 3.074,00 |
| 21.07.2025 | 11,44 | 11,87 | 11,21 | 11,71 | 1,86% | 7.900,00 |
| 18.07.2025 | 11,36 | 11,57 | 11,25 | 11,50 | 1,09% | 6.558,00 |
| 17.07.2025 | 11,22 | 11,54 | 11,14 | 11,38 | 1,54% | 5.743,00 |
| 16.07.2025 | 11,30 | 11,59 | 10,93 | 11,20 | -1,22% | 7.601,00 |
| 15.07.2025 | 10,83 | 11,38 | 10,69 | 11,34 | 5,15% | 6.825,00 |
| 14.07.2025 | 10,83 | 10,94 | 10,63 | 10,79 | 0,02% | 7.374,00 |
| 11.07.2025 | 10,62 | 10,90 | 10,38 | 10,78 | 1,59% | 9.005,00 |
| 10.07.2025 | 11,20 | 11,54 | 10,58 | 10,62 | -6,22% | 37.859,00 |
| 09.07.2025 | 10,59 | 11,38 | 10,35 | 11,32 | 19,82% | 61.108,00 |
| 08.07.2025 | 9,86 | 9,90 | 9,39 | 9,45 | -4,10% | 12.229,00 |
| 07.07.2025 | 9,68 | 9,95 | 9,63 | 9,85 | 3,17% | 8.517,00 |
| 04.07.2025 | 9,64 | 9,64 | 9,53 | 9,55 | -1,46% | 1.527,00 |
| 03.07.2025 | 9,44 | 9,88 | 9,42 | 9,69 | 2,80% | 6.496,00 |
| 02.07.2025 | 9,07 | 9,67 | 9,07 | 9,43 | 3,34% | 8.128,00 |
| 01.07.2025 | 8,91 | 9,40 | 8,80 | 9,12 | 2,08% | 6.854,00 |
| 30.06.2025 | 9,20 | 9,21 | 8,54 | 8,94 | -2,30% | 27.848,00 |
| 27.06.2025 | 9,30 | 9,34 | 9,07 | 9,15 | -1,10% | 3.699,00 |
| 26.06.2025 | 9,00 | 9,31 | 8,90 | 9,25 | 2,62% | 3.638,00 |
| 25.06.2025 | 9,04 | 9,18 | 8,96 | 9,01 | -0,01% | 2.146,00 |
| 24.06.2025 | 8,81 | 9,04 | 8,78 | 9,01 | 2,96% | 10.966,00 |
| 23.06.2025 | 9,05 | 9,11 | 8,70 | 8,75 | -3,31% | 12.594,00 |
| 20.06.2025 | 9,09 | 9,28 | 9,05 | 9,05 | -0,19% | 1.022,00 |
| 19.06.2025 | 9,13 | 9,20 | 9,03 | 9,07 | -0,92% | 658,00 |
| 18.06.2025 | 9,16 | 9,40 | 9,04 | 9,16 | -0,10% | 3.646,00 |
| 17.06.2025 | 9,40 | 10,02 | 9,05 | 9,16 | -7,59% | 9.220,00 |
| 16.06.2025 | 9,88 | 10,10 | 9,77 | 9,92 | 0,10% | 13.826,00 |
| 13.06.2025 | 9,85 | 9,99 | 9,60 | 9,91 | -0,81% | 25.463,00 |
| 12.06.2025 | 9,88 | 10,16 | 9,78 | 9,99 | -0,06% | 11.391,00 |
| 11.06.2025 | 9,86 | 10,04 | 9,79 | 9,99 | 1,20% | 4.428,00 |
| 10.06.2025 | 9,53 | 9,98 | 9,46 | 9,88 | 3,74% | 9.010,00 |
| 09.06.2025 | 9,68 | 9,72 | 9,32 | 9,52 | -0,52% | 16.191,00 |
| 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 |