12,222€
-1,48%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,64% | 200,00 |
| 19.09.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 3,71% | - |
| 18.09.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,55% | - |
| 17.09.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -1,99% | - |
| 16.09.2025 | 10,99 | 10,99 | 10,85 | 10,85 | -0,84% | 1.000,00 |
| 15.09.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,76% | - |
| 12.09.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,44% | - |
| 11.09.2025 | 10,91 | 10,97 | 10,83 | 10,91 | 0,91% | - |
| 10.09.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -0,33% | - |
| 09.09.2025 | 10,82 | 10,93 | 10,76 | 10,85 | 0,12% | - |
| 08.09.2025 | 11,04 | 11,13 | 10,76 | 10,83 | -0,89% | - |
| 05.09.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -3,41% | - |
| 04.09.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -1,17% | - |
| 03.09.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,23% | - |
| 02.09.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,10% | - |
| 01.09.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,02% | - |
| 29.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,37% | - |
| 28.08.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,16% | - |
| 27.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,21% | - |
| 26.08.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,93% | - |
| 25.08.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 2,86% | - |
| 22.08.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,99% | - |
| 21.08.2025 | 11,27 | 11,34 | 11,27 | 11,34 | 0,48% | 500,00 |
| 20.08.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 0,00% | - |
| 19.08.2025 | 11,40 | 11,40 | 11,29 | 11,29 | -1,69% | 350,00 |
| 18.08.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 4,10% | 180,00 |
| 15.08.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,14% | - |
| 14.08.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,77% | - |
| 13.08.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,31% | - |
| 12.08.2025 | 10,99 | 10,99 | 10,87 | 10,93 | -3,36% | 3.900,00 |
| 11.08.2025 | 11,35 | 11,35 | 11,31 | 11,31 | 1,45% | 563,00 |
| 08.08.2025 | 10,99 | 11,16 | 10,99 | 11,15 | 0,13% | 1.800,00 |
| 07.08.2025 | 10,95 | 11,13 | 10,95 | 11,13 | 1,31% | 750,00 |
| 06.08.2025 | 10,99 | 10,99 | 10,99 | 10,99 | -5,27% | - |
| 05.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,36% | - |
| 04.08.2025 | 11,38 | 11,64 | 11,38 | 11,64 | -1,51% | 1.000,00 |
| 01.08.2025 | 11,20 | 11,82 | 11,20 | 11,82 | 3,48% | 1.460,00 |
| 31.07.2025 | 11,39 | 11,42 | 11,39 | 11,42 | -1,40% | 23,00 |
| 30.07.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,36% | - |
| 29.07.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,87% | - |
| 28.07.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,53% | - |
| 25.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,46% | - |
| 24.07.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,46% | - |
| 23.07.2025 | 11,76 | 11,81 | 11,76 | 11,81 | 0,77% | 680,00 |
| 22.07.2025 | 11,62 | 11,72 | 11,62 | 11,72 | -0,29% | 65,00 |
| 21.07.2025 | 11,36 | 11,80 | 11,36 | 11,75 | 2,37% | 442,00 |
| 18.07.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 3,14% | 200,00 |
| 17.07.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -3,20% | - |
| 16.07.2025 | 11,24 | 11,50 | 11,24 | 11,50 | 3,51% | 180,00 |
| 15.07.2025 | 10,69 | 11,11 | 10,69 | 11,11 | 4,03% | 160,00 |
| 14.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 1,71% | - |
| 11.07.2025 | 10,62 | 10,62 | 10,50 | 10,50 | -4,11% | 450,00 |
| 10.07.2025 | 11,27 | 11,46 | 10,95 | 10,95 | -3,18% | 2.510,00 |
| 09.07.2025 | 10,50 | 11,31 | 10,50 | 11,31 | 17,89% | 7.500,00 |
| 08.07.2025 | 9,82 | 9,82 | 9,59 | 9,59 | -0,49% | 75,00 |
| 07.07.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 0,22% | - |
| 04.07.2025 | 9,62 | 9,62 | 9,62 | 9,62 | -1,84% | 60,00 |
| 03.07.2025 | 9,37 | 9,80 | 9,37 | 9,80 | 7,67% | 2.100,00 |
| 02.07.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 1,45% | - |
| 01.07.2025 | 8,84 | 8,97 | 8,84 | 8,97 | 3,91% | 500,00 |
| 30.06.2025 | 9,11 | 9,11 | 8,63 | 8,63 | -6,29% | 1.503,00 |
| 27.06.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 3,00% | - |
| 26.06.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -0,39% | 2.154,00 |
| 25.06.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 1,02% | - |
| 24.06.2025 | 8,75 | 8,89 | 8,75 | 8,89 | 1,02% | 200,00 |
| 23.06.2025 | 8,98 | 8,98 | 8,80 | 8,80 | -3,39% | 12.100,00 |