12,369€
0,94%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,16 | 12,18 | 12,16 | 12,17 | -0,56% | - |
| 01.04.2026 | 12,21 | 12,24 | 12,20 | 12,24 | 0,33% | - |
| 31.03.2026 | 12,29 | 12,34 | 12,14 | 12,20 | -0,66% | 11.892,00 |
| 30.03.2026 | 12,19 | 12,30 | 12,12 | 12,28 | 0,91% | 7.241,00 |
| 27.03.2026 | 12,17 | 12,23 | 12,08 | 12,17 | 0,13% | 6.725,00 |
| 26.03.2026 | 12,13 | 12,21 | 12,07 | 12,15 | 0,02% | 330,00 |
| 25.03.2026 | 12,20 | 12,24 | 12,13 | 12,15 | -0,03% | 1.304,00 |
| 24.03.2026 | 12,14 | 12,19 | 12,11 | 12,16 | 0,21% | 113,00 |
| 23.03.2026 | 12,12 | 12,20 | 11,98 | 12,13 | -0,74% | 1.806,00 |
| 20.03.2026 | 12,23 | 12,27 | 12,18 | 12,22 | -0,73% | 2.491,00 |
| 19.03.2026 | 12,40 | 12,40 | 12,27 | 12,31 | -0,23% | 1.980,00 |
| 18.03.2026 | 12,27 | 12,38 | 12,18 | 12,34 | 0,39% | 7.194,00 |
| 17.03.2026 | 12,30 | 12,38 | 12,28 | 12,29 | -0,11% | 2.128,00 |
| 16.03.2026 | 12,51 | 12,55 | 12,28 | 12,30 | -0,82% | 2.326,00 |
| 13.03.2026 | 12,37 | 12,44 | 12,34 | 12,41 | 0,40% | 390,00 |
| 12.03.2026 | 12,22 | 12,37 | 12,22 | 12,36 | 0,41% | 976,00 |
| 11.03.2026 | 12,25 | 12,31 | 12,20 | 12,31 | 0,45% | 1.910,00 |
| 10.03.2026 | 12,19 | 12,28 | 12,13 | 12,25 | 0,25% | 6.161,00 |
| 09.03.2026 | 12,24 | 12,43 | 12,18 | 12,22 | -0,09% | 9.491,00 |
| 06.03.2026 | 12,25 | 12,36 | 12,17 | 12,23 | -0,71% | 5.996,00 |
| 05.03.2026 | 12,25 | 12,35 | 12,23 | 12,32 | 0,55% | 10.683,00 |
| 04.03.2026 | 12,24 | 12,31 | 12,13 | 12,25 | 0,37% | 24.429,00 |
| 03.03.2026 | 12,16 | 12,30 | 12,12 | 12,21 | -0,10% | 16.023,00 |
| 02.03.2026 | 14,52 | 14,76 | 12,04 | 12,22 | -16,69% | 60.330,00 |
| 27.02.2026 | 13,64 | 14,94 | 13,59 | 14,67 | 6,93% | 13.693,00 |
| 26.02.2026 | 13,87 | 14,17 | 13,50 | 13,72 | -0,96% | 4.780,00 |
| 25.02.2026 | 13,91 | 13,97 | 13,78 | 13,85 | 0,06% | 8.668,00 |
| 24.02.2026 | 13,85 | 14,55 | 13,70 | 13,84 | 0,16% | 4.339,00 |
| 23.02.2026 | 13,78 | 13,96 | 13,59 | 13,82 | -1,24% | 5.771,00 |
| 20.02.2026 | 13,93 | 14,04 | 13,68 | 13,99 | 0,83% | 4.450,00 |
| 19.02.2026 | 13,82 | 13,93 | 13,75 | 13,88 | -0,19% | 3.352,00 |
| 18.02.2026 | 13,87 | 14,04 | 13,77 | 13,91 | 0,98% | 3.181,00 |
| 17.02.2026 | 13,89 | 13,96 | 13,68 | 13,77 | -1,07% | 10.838,00 |
| 16.02.2026 | 13,71 | 14,05 | 13,71 | 13,92 | 0,77% | 4.906,00 |
| 13.02.2026 | 13,69 | 13,98 | 13,48 | 13,81 | -0,07% | 13.385,00 |
| 12.02.2026 | 13,98 | 14,08 | 13,60 | 13,82 | -0,04% | 18.905,00 |
| 11.02.2026 | 13,66 | 13,97 | 13,57 | 13,83 | 1,92% | 23.240,00 |
| 10.02.2026 | 13,49 | 13,58 | 13,28 | 13,57 | 0,31% | 1.064,00 |
| 09.02.2026 | 13,52 | 13,66 | 13,33 | 13,52 | -0,27% | 18.139,00 |
| 06.02.2026 | 13,17 | 13,61 | 13,15 | 13,56 | 2,25% | 4.953,00 |
| 05.02.2026 | 13,35 | 13,56 | 13,03 | 13,26 | -1,03% | 6.097,00 |
| 04.02.2026 | 13,59 | 13,73 | 13,20 | 13,40 | -1,59% | 7.506,00 |
| 03.02.2026 | 13,12 | 13,72 | 13,11 | 13,62 | 8,66% | 20.553,00 |
| 02.02.2026 | 12,29 | 12,62 | 12,09 | 12,53 | 1,55% | 9.233,00 |
| 30.01.2026 | 12,38 | 12,61 | 12,22 | 12,34 | -1,59% | 4.863,00 |
| 29.01.2026 | 12,72 | 12,85 | 12,21 | 12,54 | -1,66% | 19.354,00 |
| 28.01.2026 | 12,45 | 12,82 | 12,42 | 12,75 | 3,01% | 6.839,00 |
| 27.01.2026 | 12,34 | 12,52 | 12,17 | 12,38 | -0,98% | 7.210,00 |
| 26.01.2026 | 12,05 | 12,52 | 12,00 | 12,50 | 3,82% | 1.342,00 |
| 23.01.2026 | 12,50 | 12,59 | 12,00 | 12,04 | -2,82% | 14.958,00 |
| 22.01.2026 | 12,22 | 12,49 | 12,06 | 12,39 | 2,14% | 6.095,00 |
| 21.01.2026 | 11,76 | 12,28 | 11,76 | 12,13 | 3,75% | 783,00 |
| 20.01.2026 | 12,07 | 12,27 | 11,65 | 11,69 | -3,48% | 8.566,00 |
| 19.01.2026 | 12,13 | 12,20 | 12,07 | 12,11 | -1,10% | 3.485,00 |
| 16.01.2026 | 12,49 | 12,72 | 12,20 | 12,25 | -1,87% | 6.277,00 |
| 15.01.2026 | 12,07 | 12,51 | 12,06 | 12,48 | 3,71% | 8.466,00 |
| 14.01.2026 | 11,98 | 12,04 | 11,98 | 12,04 | -0,08% | - |
| 13.01.2026 | 12,01 | 12,14 | 11,95 | 12,05 | -0,64% | 433,00 |
| 12.01.2026 | 12,27 | 12,28 | 11,96 | 12,12 | -2,58% | 4.922,00 |
| 09.01.2026 | 12,25 | 12,66 | 12,24 | 12,44 | 0,97% | 291,00 |
| 08.01.2026 | 12,34 | 12,47 | 12,23 | 12,32 | -0,80% | 10.369,00 |
| 07.01.2026 | 12,70 | 12,80 | 12,42 | 12,42 | -2,63% | 1.678,00 |
| 06.01.2026 | 12,55 | 12,78 | 12,54 | 12,76 | 2,32% | 3.983,00 |
| 05.01.2026 | 12,71 | 12,83 | 12,36 | 12,47 | -0,73% | 2.646,00 |
| 02.01.2026 | 12,25 | 12,56 | 12,22 | 12,56 | 4,72% | 10.096,00 |
| 30.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,02% | - |
| 29.12.2025 | 11,93 | 12,06 | 11,87 | 12,00 | 1,53% | 4.176,00 |
| 23.12.2025 | 11,77 | 11,88 | 11,71 | 11,81 | 0,25% | 852,00 |
| 22.12.2025 | 11,62 | 11,80 | 11,52 | 11,79 | 1,47% | 1.962,00 |
| 19.12.2025 | 11,56 | 11,83 | 11,56 | 11,61 | 1,08% | 130,00 |
| 18.12.2025 | 11,49 | 11,49 | 11,46 | 11,49 | 0,18% | - |
| 17.12.2025 | 11,68 | 11,78 | 11,38 | 11,47 | -1,16% | 3.885,00 |
| 16.12.2025 | 11,70 | 11,78 | 11,49 | 11,60 | -0,78% | 3.606,00 |
| 15.12.2025 | 11,86 | 11,91 | 11,63 | 11,70 | -0,76% | 1.627,00 |
| 12.12.2025 | 11,99 | 12,02 | 11,75 | 11,79 | -0,92% | 1.090,00 |
| 11.12.2025 | 11,86 | 12,01 | 11,65 | 11,89 | 0,41% | 1.360,00 |
| 10.12.2025 | 12,01 | 12,09 | 11,80 | 11,85 | -2,00% | 236,00 |
| 09.12.2025 | 11,95 | 12,21 | 11,89 | 12,09 | 1,23% | 308,00 |
| 08.12.2025 | 11,97 | 12,13 | 11,90 | 11,94 | -1,25% | 1.282,00 |
| 05.12.2025 | 11,95 | 12,16 | 11,94 | 12,09 | 0,77% | 1.283,00 |
| 04.12.2025 | 11,82 | 12,03 | 11,69 | 12,00 | 0,88% | 480,00 |
| 03.12.2025 | 12,02 | 12,07 | 11,89 | 11,89 | -1,37% | 466,00 |
| 02.12.2025 | 12,04 | 12,16 | 12,01 | 12,06 | 0,68% | 1.370,00 |
| 01.12.2025 | 12,06 | 12,12 | 11,92 | 11,98 | -1,10% | 4.764,00 |
| 28.11.2025 | 12,06 | 12,12 | 12,03 | 12,11 | 0,98% | 3.590,00 |
| 27.11.2025 | 12,00 | 12,10 | 11,99 | 11,99 | -0,66% | 167,00 |
| 26.11.2025 | 11,95 | 12,07 | 11,95 | 12,07 | 1,12% | 150,00 |
| 25.11.2025 | 11,94 | 12,10 | 11,88 | 11,94 | -0,95% | 552,00 |
| 24.11.2025 | 11,95 | 12,14 | 11,89 | 12,05 | 1,85% | 2.306,00 |
| 21.11.2025 | 11,74 | 11,87 | 11,57 | 11,84 | -1,81% | 567,00 |
| 20.11.2025 | 12,05 | 12,07 | 12,05 | 12,05 | 0,35% | - |
| 19.11.2025 | 11,84 | 12,11 | 11,76 | 12,01 | 0,64% | 1.243,00 |
| 18.11.2025 | 12,03 | 12,19 | 11,76 | 11,94 | -1,04% | 3.836,00 |
| 17.11.2025 | 11,91 | 12,15 | 11,91 | 12,06 | 1,08% | 1.148,00 |
| 14.11.2025 | 11,75 | 12,06 | 11,50 | 11,93 | 1,20% | 3.178,00 |
| 13.11.2025 | 12,17 | 12,20 | 11,78 | 11,79 | -3,16% | 660,00 |
| 12.11.2025 | 12,32 | 12,38 | 12,04 | 12,17 | -1,62% | 415,00 |
| 11.11.2025 | 12,30 | 12,40 | 12,09 | 12,38 | 1,30% | 1.151,00 |
| 10.11.2025 | 12,28 | 12,39 | 12,04 | 12,22 | 2,70% | 26.544,00 |
| 07.11.2025 | 12,34 | 12,43 | 11,90 | 11,90 | -4,27% | 1.295,00 |