122,250€
0,90%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 121,21 | 123,94 | 119,70 | 122,71 | 1,32% | 430,00 |
| 02.07.2026 | 120,08 | 121,18 | 117,87 | 121,11 | 2,47% | 198,00 |
| 01.07.2026 | 119,57 | 121,66 | 118,14 | 118,19 | -1,25% | 193,00 |
| 30.06.2026 | 121,25 | 121,45 | 119,30 | 119,69 | -1,00% | 97,00 |
| 29.06.2026 | 122,98 | 122,98 | 119,57 | 120,90 | -0,56% | 259,00 |
| 26.06.2026 | 120,08 | 121,79 | 118,86 | 121,58 | 0,96% | 218,00 |
| 25.06.2026 | 118,67 | 120,91 | 117,46 | 120,42 | 1,30% | 305,00 |
| 24.06.2026 | 117,58 | 119,17 | 116,16 | 118,87 | 1,40% | 375,00 |
| 23.06.2026 | 112,28 | 117,25 | 112,28 | 117,23 | 2,81% | 631,00 |
| 22.06.2026 | 110,79 | 114,33 | 110,00 | 114,03 | 3,59% | 501,00 |
| 19.06.2026 | 110,71 | 112,38 | 109,49 | 110,08 | -0,90% | 698,00 |
| 18.06.2026 | 111,90 | 113,60 | 110,56 | 111,08 | -0,05% | 1.621,00 |
| 17.06.2026 | 111,77 | 112,09 | 110,30 | 111,14 | -0,43% | 25,00 |
| 16.06.2026 | 111,67 | 113,01 | 110,30 | 111,62 | 0,06% | 439,00 |
| 15.06.2026 | 112,36 | 113,72 | 109,32 | 111,55 | -0,02% | 393,00 |
| 12.06.2026 | 111,18 | 112,56 | 110,36 | 111,57 | -0,13% | 515,00 |
| 11.06.2026 | 111,68 | 112,77 | 109,46 | 111,72 | 0,48% | 157,00 |
| 10.06.2026 | 110,51 | 111,79 | 109,64 | 111,19 | 0,45% | 42,00 |
| 09.06.2026 | 109,94 | 111,29 | 108,62 | 110,69 | 0,61% | 67,00 |
| 08.06.2026 | 111,59 | 113,24 | 109,58 | 110,02 | -1,90% | 68,00 |
| 05.06.2026 | 109,98 | 113,01 | 109,53 | 112,15 | 1,94% | 542,00 |
| 04.06.2026 | 111,18 | 111,55 | 108,36 | 110,02 | 0,11% | 553,00 |
| 03.06.2026 | 109,09 | 111,69 | 107,70 | 109,90 | 0,96% | 270,00 |
| 02.06.2026 | 105,96 | 108,94 | 105,00 | 108,85 | 2,08% | 158,00 |
| 01.06.2026 | 108,82 | 110,16 | 106,58 | 106,63 | -2,00% | 473,00 |
| 29.05.2026 | 109,82 | 111,04 | 108,65 | 108,81 | -0,58% | 65,00 |
| 28.05.2026 | 111,71 | 113,00 | 108,73 | 109,45 | -1,83% | 233,00 |
| 27.05.2026 | 112,60 | 112,97 | 111,22 | 111,49 | -1,21% | 106,00 |
| 26.05.2026 | 114,10 | 114,17 | 112,29 | 112,85 | -1,68% | 819,00 |
| 25.05.2026 | 114,98 | 115,44 | 114,00 | 114,78 | 1,30% | 124,00 |
| 22.05.2026 | 111,83 | 113,51 | 110,73 | 113,31 | 1,77% | 67,00 |
| 21.05.2026 | 110,81 | 112,04 | 109,50 | 111,34 | 0,53% | 182,00 |
| 20.05.2026 | 111,06 | 112,32 | 109,36 | 110,75 | -0,15% | 785,00 |
| 19.05.2026 | 109,46 | 111,19 | 108,10 | 110,92 | 1,32% | 94,00 |
| 18.05.2026 | 106,85 | 110,06 | 106,68 | 109,48 | 1,38% | 175,00 |
| 15.05.2026 | 110,15 | 111,54 | 107,24 | 107,99 | -1,98% | 98,00 |
| 14.05.2026 | 109,31 | 110,32 | 108,68 | 110,17 | 0,84% | 347,00 |
| 13.05.2026 | 110,04 | 110,04 | 108,00 | 109,25 | -2,90% | 767,00 |
| 12.05.2026 | 111,05 | 113,00 | 109,68 | 112,51 | 1,67% | 328,00 |
| 11.05.2026 | 110,47 | 112,05 | 110,34 | 110,66 | -0,11% | 150,00 |
| 08.05.2026 | 111,65 | 113,06 | 110,20 | 110,78 | -1,29% | 75,00 |
| 07.05.2026 | 112,98 | 113,56 | 111,52 | 112,23 | -0,94% | 179,00 |
| 06.05.2026 | 117,05 | 118,96 | 112,80 | 113,29 | -4,40% | 195,00 |
| 05.05.2026 | 117,59 | 119,78 | 116,06 | 118,50 | 2,88% | 846,00 |
| 04.05.2026 | 116,87 | 118,70 | 114,76 | 115,18 | -1,07% | 258,00 |
| 30.04.2026 | 114,53 | 117,48 | 113,08 | 116,43 | 1,14% | 350,00 |
| 29.04.2026 | 116,14 | 117,38 | 114,93 | 115,12 | -0,60% | 107,00 |
| 28.04.2026 | 115,41 | 116,58 | 114,04 | 115,82 | 0,47% | 202,00 |
| 27.04.2026 | 114,68 | 116,14 | 114,23 | 115,28 | 0,24% | 31,00 |
| 24.04.2026 | 114,97 | 115,70 | 114,39 | 115,00 | -0,55% | - |
| 23.04.2026 | 111,78 | 115,68 | 110,30 | 115,64 | 2,79% | 2.583,00 |
| 22.04.2026 | 112,77 | 114,20 | 111,28 | 112,50 | -0,01% | 174,00 |
| 21.04.2026 | 113,31 | 115,38 | 112,18 | 112,51 | -0,64% | 128,00 |
| 20.04.2026 | 112,93 | 115,32 | 111,46 | 113,24 | -0,36% | 777,00 |
| 17.04.2026 | 114,52 | 115,10 | 111,65 | 113,65 | -0,45% | 397,00 |
| 16.04.2026 | 113,93 | 114,81 | 112,86 | 114,16 | 0,27% | 125,00 |
| 15.04.2026 | 115,12 | 116,40 | 113,43 | 113,85 | -0,78% | 451,00 |
| 14.04.2026 | 114,20 | 114,80 | 112,51 | 114,75 | 0,41% | 97,00 |
| 13.04.2026 | 115,99 | 118,60 | 113,76 | 114,28 | -2,16% | 969,00 |
| 10.04.2026 | 118,80 | 119,72 | 115,88 | 116,80 | -0,32% | 592,00 |
| 09.04.2026 | 115,36 | 117,68 | 114,45 | 117,18 | 1,61% | 1.077,00 |
| 08.04.2026 | 116,41 | 116,88 | 111,56 | 115,32 | 0,54% | 776,00 |
| 07.04.2026 | 114,77 | 116,12 | 113,70 | 114,70 | -0,04% | 233,00 |
| 02.04.2026 | 113,00 | 115,25 | 112,75 | 114,75 | 2,23% | 563,00 |
| 01.04.2026 | 113,75 | 115,00 | 112,00 | 112,25 | -1,32% | 110,00 |
| 31.03.2026 | 115,25 | 116,50 | 112,75 | 113,75 | -0,87% | 146,00 |
| 30.03.2026 | 114,50 | 115,50 | 112,75 | 114,75 | 0,44% | 240,00 |
| 27.03.2026 | 112,00 | 114,25 | 110,75 | 114,25 | 2,24% | 176,00 |
| 26.03.2026 | 111,00 | 112,25 | 110,00 | 111,75 | 0,22% | 413,00 |
| 25.03.2026 | 111,75 | 112,25 | 111,50 | 111,50 | -0,22% | 36,00 |
| 24.03.2026 | 110,25 | 112,25 | 109,25 | 111,75 | 2,05% | 292,00 |
| 23.03.2026 | 107,50 | 111,00 | 106,00 | 109,50 | -1,13% | 1.422,00 |
| 20.03.2026 | 111,50 | 111,75 | 109,75 | 110,75 | -0,45% | 145,00 |
| 19.03.2026 | 114,50 | 114,50 | 109,75 | 111,25 | -3,47% | 728,00 |
| 18.03.2026 | 116,50 | 116,75 | 114,75 | 115,25 | -1,28% | 15,00 |
| 17.03.2026 | 116,75 | 117,50 | 115,75 | 116,75 | 0,00% | 269,00 |
| 16.03.2026 | 117,25 | 117,75 | 116,25 | 116,75 | 0,00% | 262,00 |
| 13.03.2026 | 115,00 | 117,75 | 114,50 | 116,75 | 1,74% | 859,00 |
| 12.03.2026 | 113,75 | 114,75 | 113,25 | 114,75 | 0,88% | 87,00 |
| 11.03.2026 | 114,00 | 114,25 | 112,75 | 113,75 | 0,00% | 334,00 |
| 10.03.2026 | 113,50 | 114,50 | 112,75 | 113,75 | 1,34% | 427,00 |
| 09.03.2026 | 112,00 | 112,50 | 111,00 | 112,25 | -1,32% | 29,00 |
| 06.03.2026 | 114,00 | 114,50 | 112,00 | 113,75 | -0,87% | 301,00 |
| 05.03.2026 | 116,00 | 116,00 | 114,00 | 114,75 | 0,44% | 42,00 |
| 04.03.2026 | 113,00 | 114,50 | 112,00 | 114,25 | 0,00% | 49,00 |
| 03.03.2026 | 113,00 | 115,00 | 112,75 | 114,25 | 0,00% | - |
| 02.03.2026 | 113,50 | 116,00 | 113,00 | 114,25 | 0,44% | 805,00 |
| 27.02.2026 | 111,50 | 114,00 | 111,25 | 113,75 | 1,79% | 662,00 |
| 26.02.2026 | 112,00 | 113,00 | 111,50 | 111,75 | -0,45% | 122,00 |
| 25.02.2026 | 112,00 | 113,25 | 111,75 | 112,25 | -0,66% | 109,00 |
| 24.02.2026 | 112,00 | 114,00 | 110,50 | 113,00 | 0,67% | 289,00 |
| 23.02.2026 | 109,00 | 112,25 | 108,75 | 112,25 | 2,51% | 1.017,00 |
| 20.02.2026 | 109,25 | 110,25 | 109,00 | 109,50 | 1,62% | - |
| 19.02.2026 | 108,00 | 108,75 | 107,50 | 107,75 | 0,00% | 325,00 |
| 18.02.2026 | 109,50 | 111,00 | 107,75 | 107,75 | -2,27% | 622,00 |
| 17.02.2026 | 110,00 | 112,25 | 109,75 | 110,25 | 0,46% | 423,00 |
| 16.02.2026 | 109,50 | 110,50 | 109,50 | 109,75 | 0,46% | 475,00 |
| 13.02.2026 | 106,50 | 109,25 | 106,00 | 109,25 | 1,39% | 1.058,00 |
| 12.02.2026 | 103,50 | 108,75 | 102,25 | 107,75 | 4,87% | 2.356,00 |
| 11.02.2026 | 102,00 | 103,25 | 101,50 | 102,75 | 0,98% | 986,00 |