12,777€
0,43%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,74 | 12,74 | 12,73 | 12,73 | 0,08% | - |
| 15.10.2025 | 12,48 | 12,88 | 12,38 | 12,72 | 2,51% | 4.439,00 |
| 14.10.2025 | 12,48 | 12,59 | 12,25 | 12,41 | -0,38% | 2.697,00 |
| 13.10.2025 | 12,09 | 12,64 | 11,85 | 12,46 | 2,02% | 10.567,00 |
| 10.10.2025 | 12,65 | 12,76 | 12,12 | 12,21 | -3,03% | 5.329,00 |
| 09.10.2025 | 12,70 | 12,82 | 12,58 | 12,59 | -0,42% | 4.860,00 |
| 08.10.2025 | 12,39 | 12,78 | 12,30 | 12,65 | 2,20% | 4.346,00 |
| 07.10.2025 | 12,22 | 12,49 | 12,13 | 12,37 | 1,32% | 953,00 |
| 06.10.2025 | 12,58 | 12,70 | 12,11 | 12,21 | -1,56% | 12.681,00 |
| 03.10.2025 | 12,27 | 12,56 | 12,18 | 12,41 | 2,48% | 4.217,00 |
| 02.10.2025 | 13,08 | 13,13 | 12,05 | 12,11 | -7,17% | 31.253,00 |
| 01.10.2025 | 12,85 | 13,13 | 12,05 | 13,04 | 17,37% | 63.498,00 |
| 30.09.2025 | 11,21 | 11,30 | 11,05 | 11,11 | -0,95% | 2.206,00 |
| 29.09.2025 | 11,35 | 11,42 | 11,16 | 11,22 | 0,25% | 1.920,00 |
| 26.09.2025 | 11,17 | 11,19 | 11,17 | 11,19 | -0,59% | - |
| 25.09.2025 | 11,41 | 11,48 | 11,13 | 11,26 | -0,72% | 2.480,00 |
| 24.09.2025 | 11,20 | 11,35 | 11,16 | 11,34 | 0,66% | 3.573,00 |
| 23.09.2025 | 11,13 | 11,44 | 11,05 | 11,26 | 1,51% | 2.671,00 |
| 22.09.2025 | 11,20 | 11,28 | 10,97 | 11,10 | 0,31% | 6.519,00 |
| 19.09.2025 | 11,08 | 11,08 | 10,86 | 11,06 | 1,20% | 2.288,00 |
| 18.09.2025 | 10,68 | 10,97 | 10,62 | 10,93 | 2,85% | 341,00 |
| 17.09.2025 | 10,71 | 10,82 | 10,43 | 10,63 | -0,88% | 8.148,00 |
| 16.09.2025 | 11,07 | 11,14 | 10,72 | 10,72 | -2,92% | 27.359,00 |
| 15.09.2025 | 10,96 | 11,22 | 10,95 | 11,04 | 0,13% | 613,00 |
| 12.09.2025 | 10,94 | 11,09 | 10,86 | 11,03 | 0,78% | 2.745,00 |
| 11.09.2025 | 10,97 | 11,07 | 10,86 | 10,94 | 0,56% | 405,00 |
| 10.09.2025 | 10,90 | 10,93 | 10,82 | 10,88 | -0,43% | 84,00 |
| 09.09.2025 | 10,86 | 10,94 | 10,73 | 10,93 | 0,98% | - |
| 08.09.2025 | 11,04 | 11,15 | 10,76 | 10,82 | -2,03% | 2.769,00 |
| 05.09.2025 | 10,98 | 11,16 | 10,82 | 11,05 | 0,52% | 1.663,00 |
| 04.09.2025 | 11,34 | 11,40 | 10,61 | 10,99 | -3,19% | 6.357,00 |
| 03.09.2025 | 11,48 | 11,55 | 11,30 | 11,35 | -1,42% | 921,00 |
| 02.09.2025 | 11,56 | 11,61 | 11,29 | 11,52 | -0,48% | 2.377,00 |
| 01.09.2025 | 11,64 | 11,65 | 11,46 | 11,57 | -0,13% | 711,00 |
| 29.08.2025 | 11,54 | 11,68 | 11,48 | 11,59 | 0,30% | 4.031,00 |
| 28.08.2025 | 11,50 | 11,62 | 11,39 | 11,55 | 0,49% | 1.097,00 |
| 27.08.2025 | 11,48 | 11,63 | 11,37 | 11,50 | 0,20% | 173,00 |
| 26.08.2025 | 11,56 | 11,66 | 11,45 | 11,47 | -1,38% | 1.340,00 |
| 25.08.2025 | 11,52 | 11,72 | 11,37 | 11,63 | 1,24% | 1.572,00 |
| 22.08.2025 | 11,20 | 11,55 | 11,16 | 11,49 | 2,76% | 496,00 |
| 21.08.2025 | 11,33 | 11,39 | 11,10 | 11,18 | -1,32% | 3.580,00 |
| 20.08.2025 | 11,44 | 11,52 | 11,18 | 11,33 | -0,88% | 1.800,00 |
| 19.08.2025 | 11,47 | 11,63 | 11,35 | 11,43 | -0,13% | 3.172,00 |
| 18.08.2025 | 11,39 | 11,56 | 11,27 | 11,45 | 0,82% | 2.735,00 |
| 15.08.2025 | 11,17 | 11,55 | 10,95 | 11,35 | 2,09% | 2.320,00 |
| 14.08.2025 | 11,14 | 11,19 | 10,84 | 11,12 | -0,33% | 945,00 |
| 13.08.2025 | 11,05 | 11,33 | 10,98 | 11,16 | 1,03% | 2.250,00 |
| 12.08.2025 | 11,01 | 11,19 | 10,92 | 11,05 | 0,09% | 5.415,00 |
| 11.08.2025 | 11,27 | 11,39 | 10,98 | 11,04 | -1,95% | 1.143,00 |
| 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 |