13,849€
1,85%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,64 | 13,96 | 13,64 | 13,96 | 2,65% | 300,00 |
| 13.02.2026 | 13,62 | 13,62 | 13,60 | 13,60 | 0,21% | 250,00 |
| 12.02.2026 | 13,87 | 13,93 | 13,57 | 13,57 | -2,28% | 7.367,00 |
| 11.02.2026 | 13,60 | 13,89 | 13,60 | 13,89 | 3,24% | 1.811,00 |
| 10.02.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,21% | - |
| 09.02.2026 | 13,59 | 13,59 | 13,42 | 13,42 | 2,44% | 2.120,00 |
| 06.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,47% | - |
| 05.02.2026 | 13,42 | 13,42 | 13,16 | 13,16 | -1,70% | 1.150,00 |
| 04.02.2026 | 13,50 | 13,65 | 13,39 | 13,39 | -0,73% | 590,00 |
| 03.02.2026 | 12,91 | 13,49 | 12,91 | 13,49 | 11,95% | 1.674,00 |
| 02.02.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -1,90% | - |
| 30.01.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -2,31% | - |
| 29.01.2026 | 12,56 | 12,57 | 12,56 | 12,57 | 1,67% | 90,00 |
| 28.01.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -0,74% | - |
| 27.01.2026 | 12,46 | 12,46 | 12,40 | 12,46 | 3,33% | 1.580,00 |
| 26.01.2026 | 12,07 | 12,11 | 12,06 | 12,06 | -2,90% | 1.310,00 |
| 23.01.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 1,97% | - |
| 22.01.2026 | 12,11 | 12,18 | 12,11 | 12,18 | -0,16% | 80,00 |
| 21.01.2026 | 11,69 | 12,20 | 11,69 | 12,20 | 4,03% | 660,00 |
| 20.01.2026 | 12,04 | 12,11 | 11,73 | 11,73 | -3,89% | 280,00 |
| 19.01.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -3,07% | 2.430,00 |
| 16.01.2026 | 12,39 | 12,59 | 12,39 | 12,59 | 3,62% | 1.000,00 |
| 15.01.2026 | 12,00 | 12,15 | 12,00 | 12,15 | 0,36% | 110,00 |
| 14.01.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 1,19% | 1.135,00 |
| 13.01.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,43% | - |
| 12.01.2026 | 12,17 | 12,17 | 12,01 | 12,01 | -3,11% | 750,00 |
| 09.01.2026 | 12,14 | 12,40 | 12,14 | 12,40 | 1,31% | 3.800,00 |
| 08.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -3,27% | - |
| 07.01.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 1,30% | - |
| 06.01.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -1,16% | - |
| 05.01.2026 | 12,66 | 12,66 | 12,64 | 12,64 | 2,78% | 350,00 |
| 02.01.2026 | 12,21 | 12,31 | 12,21 | 12,29 | 2,72% | 5.170,00 |
| 30.12.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -0,27% | - |
| 29.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,63% | 10,00 |
| 23.12.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 0,78% | - |
| 22.12.2025 | 11,53 | 11,60 | 11,53 | 11,60 | 0,07% | 350,00 |
| 19.12.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,91% | - |
| 18.12.2025 | 11,44 | 11,70 | 11,44 | 11,70 | 0,27% | 2.760,00 |
| 17.12.2025 | 11,57 | 11,75 | 11,57 | 11,67 | 0,10% | 2.550,00 |
| 16.12.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -2,17% | - |
| 15.12.2025 | 11,77 | 11,91 | 11,77 | 11,91 | 0,35% | 260,00 |
| 12.12.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 0,42% | - |
| 11.12.2025 | 11,68 | 11,82 | 11,68 | 11,82 | -0,66% | 425,00 |
| 10.12.2025 | 11,93 | 11,93 | 11,90 | 11,90 | 0,22% | 500,00 |
| 09.12.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -0,17% | - |
| 08.12.2025 | 11,89 | 12,00 | 11,89 | 11,89 | -0,85% | 3.450,00 |
| 05.12.2025 | 11,88 | 12,00 | 11,88 | 12,00 | 2,64% | 320,00 |
| 04.12.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -2,23% | - |
| 03.12.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -1,66% | - |
| 02.12.2025 | 11,97 | 12,16 | 11,97 | 12,16 | 1,47% | 100,00 |
| 01.12.2025 | 11,98 | 11,98 | 11,96 | 11,98 | 0,02% | 5.000,00 |
| 28.11.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,57% | - |
| 27.11.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -1,01% | - |
| 26.11.2025 | 11,86 | 12,06 | 11,86 | 12,03 | 0,13% | 3.200,00 |
| 25.11.2025 | 11,96 | 12,02 | 11,96 | 12,02 | -0,91% | 150,00 |
| 24.11.2025 | 12,13 | 12,13 | 12,13 | 12,13 | 4,28% | 10,00 |
| 21.11.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -4,48% | - |
| 20.11.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 3,59% | 170,00 |
| 19.11.2025 | 11,76 | 11,77 | 11,75 | 11,75 | -2,07% | 2.500,00 |
| 18.11.2025 | 11,85 | 12,00 | 11,85 | 12,00 | 0,00% | 345,00 |
| 17.11.2025 | 11,88 | 12,00 | 11,88 | 12,00 | 4,37% | 5.462,00 |
| 14.11.2025 | 11,69 | 11,71 | 11,50 | 11,50 | -4,82% | 2.845,00 |
| 13.11.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,51% | - |
| 12.11.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,17% | - |
| 11.11.2025 | 12,20 | 12,29 | 12,20 | 12,29 | -0,39% | 400,00 |
| 10.11.2025 | 12,25 | 12,33 | 12,25 | 12,33 | 0,11% | 1.040,00 |
| 07.11.2025 | 12,24 | 12,32 | 12,24 | 12,32 | -0,69% | 500,00 |
| 06.11.2025 | 12,32 | 12,41 | 12,32 | 12,41 | 5,30% | 200,00 |
| 05.11.2025 | 11,70 | 11,78 | 11,70 | 11,78 | 1,20% | 200,00 |
| 04.11.2025 | 11,63 | 11,75 | 11,63 | 11,64 | -0,14% | 202,00 |
| 03.11.2025 | 11,97 | 11,97 | 11,66 | 11,66 | -2,59% | 7.175,00 |
| 31.10.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -3,53% | - |
| 30.10.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -1,63% | - |
| 29.10.2025 | 12,42 | 12,61 | 12,42 | 12,61 | 2,15% | 12.035,00 |
| 28.10.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -2,02% | - |
| 27.10.2025 | 12,54 | 12,65 | 12,54 | 12,60 | 3,53% | 717,00 |
| 24.10.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,67% | - |
| 23.10.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,26% | - |
| 22.10.2025 | 12,27 | 12,41 | 12,27 | 12,41 | 0,34% | 700,00 |
| 21.10.2025 | 12,30 | 12,37 | 12,30 | 12,37 | -1,12% | 200,00 |
| 20.10.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -0,75% | - |
| 17.10.2025 | 12,45 | 12,63 | 12,45 | 12,60 | 0,05% | 200,00 |
| 16.10.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 1,83% | - |
| 15.10.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 0,06% | - |
| 14.10.2025 | 12,30 | 12,40 | 12,30 | 12,36 | -1,12% | 350,00 |
| 13.10.2025 | 12,08 | 12,50 | 12,08 | 12,50 | 0,03% | 233,00 |
| 10.10.2025 | 12,53 | 12,69 | 12,50 | 12,50 | -0,94% | 2.765,00 |
| 09.10.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 2,06% | - |
| 08.10.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 2,00% | - |
| 07.10.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,56% | - |
| 06.10.2025 | 12,55 | 12,59 | 12,19 | 12,19 | -0,94% | 4.130,00 |
| 03.10.2025 | 12,20 | 12,42 | 12,20 | 12,30 | 1,67% | 6.420,00 |
| 02.10.2025 | 13,05 | 13,09 | 12,10 | 12,10 | -6,56% | 11.347,00 |
| 01.10.2025 | 12,60 | 12,99 | 12,26 | 12,95 | 17,22% | 13.309,00 |
| 30.09.2025 | 11,17 | 11,17 | 11,05 | 11,05 | -1,62% | 1.600,00 |
| 29.09.2025 | 11,27 | 11,27 | 11,23 | 11,23 | 1,23% | 1.000,00 |
| 26.09.2025 | 11,09 | 11,09 | 11,09 | 11,09 | -2,07% | - |
| 25.09.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 1,98% | - |
| 24.09.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -1,70% | - |
| 23.09.2025 | 11,04 | 11,30 | 11,04 | 11,30 | 2,37% | 8.900,00 |