10,603€
-1,43%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 10,65 | 10,75 | 10,65 | 10,74 | -1,05% | 560,00 |
| 30.01.2025 | 10,67 | 10,85 | 10,67 | 10,85 | 3,02% | 350,00 |
| 29.01.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -3,64% | - |
| 28.01.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -0,47% | - |
| 27.01.2025 | 11,30 | 11,30 | 10,98 | 10,98 | -0,29% | 7.620,00 |
| 24.01.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,79% | - |
| 23.01.2025 | 10,74 | 10,93 | 10,70 | 10,93 | 2,15% | 14.595,00 |
| 22.01.2025 | 11,30 | 11,30 | 10,70 | 10,70 | -5,28% | 6.450,00 |
| 21.01.2025 | 11,56 | 11,60 | 11,27 | 11,30 | -2,32% | 10.598,00 |
| 20.01.2025 | 11,41 | 11,56 | 11,41 | 11,56 | -1,38% | 200,00 |
| 17.01.2025 | 11,62 | 11,73 | 11,62 | 11,73 | 1,86% | 300,00 |
| 16.01.2025 | 11,42 | 11,51 | 11,42 | 11,51 | -1,44% | 1.005,00 |
| 15.01.2025 | 11,50 | 11,68 | 11,50 | 11,68 | 1,21% | 401,00 |
| 14.01.2025 | 11,53 | 11,54 | 11,53 | 11,54 | 0,70% | 1.500,00 |
| 13.01.2025 | 11,81 | 11,81 | 11,46 | 11,46 | -3,86% | 94,00 |
| 10.01.2025 | 12,02 | 12,02 | 11,92 | 11,92 | -0,65% | 252,00 |
| 09.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,74% | - |
| 08.01.2025 | 12,49 | 12,68 | 11,91 | 11,91 | -4,67% | 559,00 |
| 07.01.2025 | 12,46 | 12,49 | 12,46 | 12,49 | -2,34% | 400,00 |
| 06.01.2025 | 12,76 | 12,80 | 12,76 | 12,79 | 0,77% | 3.464,00 |
| 03.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,43% | - |
| 02.01.2025 | 12,37 | 12,88 | 12,37 | 12,88 | 5,66% | 520,00 |
| 30.12.2024 | 12,19 | 12,19 | 12,19 | 12,19 | -0,77% | - |
| 27.12.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -1,08% | - |
| 23.12.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 3,93% | - |
| 20.12.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 19.12.2024 | 12,01 | 12,01 | 11,95 | 11,95 | -2,29% | 130,00 |
| 18.12.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -2,24% | - |
| 17.12.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -2,19% | - |
| 16.12.2024 | 12,70 | 12,79 | 12,70 | 12,79 | 0,46% | 250,00 |
| 13.12.2024 | 12,89 | 12,97 | 12,73 | 12,73 | -2,05% | 503,00 |
| 12.12.2024 | 12,89 | 13,00 | 12,88 | 13,00 | 0,59% | 292,00 |
| 11.12.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 0,34% | - |
| 10.12.2024 | 12,84 | 12,88 | 12,84 | 12,88 | 3,79% | 160,00 |
| 09.12.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -1,54% | 90,00 |
| 06.12.2024 | 12,54 | 12,60 | 12,54 | 12,60 | -1,02% | 600,00 |
| 05.12.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -3,24% | - |
| 04.12.2024 | 12,48 | 13,16 | 12,48 | 13,16 | 5,00% | 4.215,00 |
| 03.12.2024 | 12,38 | 12,61 | 12,38 | 12,53 | 2,15% | 1.380,00 |
| 02.12.2024 | 12,48 | 12,48 | 12,27 | 12,27 | 0,07% | 309,00 |
| 29.11.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -1,53% | - |
| 28.11.2024 | 12,30 | 12,45 | 12,30 | 12,45 | -0,18% | 800,00 |
| 27.11.2024 | 11,95 | 12,47 | 11,95 | 12,47 | 2,55% | 584,00 |
| 26.11.2024 | 12,53 | 12,53 | 12,16 | 12,16 | -2,91% | 100,00 |
| 25.11.2024 | 12,47 | 12,52 | 12,47 | 12,52 | -2,64% | 160,00 |
| 22.11.2024 | 12,61 | 12,86 | 12,61 | 12,86 | 2,50% | 1.000,00 |
| 21.11.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -4,66% | - |
| 20.11.2024 | 12,94 | 13,16 | 12,94 | 13,16 | 1,64% | 50,00 |
| 19.11.2024 | 12,92 | 12,95 | 12,92 | 12,95 | -1,79% | 308,00 |
| 18.11.2024 | 13,19 | 13,19 | 13,19 | 13,19 | -0,65% | - |
| 15.11.2024 | 13,21 | 13,27 | 13,21 | 13,27 | -1,54% | 75,00 |
| 14.11.2024 | 12,87 | 13,48 | 12,87 | 13,48 | 5,92% | 1.000,00 |
| 13.11.2024 | 12,64 | 12,73 | 12,64 | 12,73 | -3,11% | 150,00 |
| 12.11.2024 | 13,03 | 13,14 | 13,03 | 13,14 | 1,86% | 10,00 |
| 11.11.2024 | 12,82 | 12,90 | 12,82 | 12,90 | 2,03% | 295,00 |
| 08.11.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -4,24% | - |
| 07.11.2024 | 13,18 | 13,20 | 13,18 | 13,20 | 1,63% | 375,00 |
| 06.11.2024 | 14,07 | 14,30 | 12,99 | 12,99 | -6,92% | 11.580,00 |
| 05.11.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,58% | - |
| 04.11.2024 | 13,29 | 14,07 | 13,29 | 14,04 | -1,21% | 1.200,00 |
| 01.11.2024 | 14,93 | 14,93 | 14,15 | 14,21 | -4,81% | 1.170,00 |
| 31.10.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -2,01% | - |
| 30.10.2024 | 15,05 | 15,23 | 15,05 | 15,23 | -1,97% | 7,00 |
| 29.10.2024 | 15,54 | 15,54 | 15,54 | 15,54 | 0,09% | - |
| 28.10.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -3,10% | - |
| 25.10.2024 | 15,44 | 16,02 | 15,44 | 16,02 | 0,73% | 1.020,00 |
| 24.10.2024 | 15,60 | 15,90 | 15,60 | 15,90 | 2,74% | 200,00 |
| 23.10.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -1,24% | - |
| 22.10.2024 | 15,63 | 16,13 | 15,63 | 15,67 | -1,62% | 435,00 |
| 21.10.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 1,66% | - |
| 18.10.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -3,45% | - |
| 17.10.2024 | 16,23 | 16,23 | 16,23 | 16,23 | -0,42% | - |
| 16.10.2024 | 15,76 | 16,30 | 15,76 | 16,30 | 1,96% | 92,00 |
| 15.10.2024 | 15,99 | 15,99 | 15,99 | 15,99 | 1,55% | - |
| 14.10.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -0,05% | - |
| 11.10.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -1,95% | - |
| 10.10.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -3,36% | - |
| 09.10.2024 | 16,25 | 16,62 | 16,25 | 16,62 | -1,54% | 550,00 |
| 08.10.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -2,13% | 250,00 |
| 07.10.2024 | 17,12 | 17,25 | 17,08 | 17,25 | 0,16% | 2.793,00 |
| 04.10.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -3,72% | - |
| 03.10.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -1,60% | - |
| 02.10.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 0,23% | - |
| 01.10.2024 | 17,90 | 18,14 | 17,90 | 18,14 | 0,03% | 250,00 |
| 30.09.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 0,95% | 28,00 |
| 27.09.2024 | 17,48 | 17,96 | 17,48 | 17,96 | 1,93% | 150,00 |
| 26.09.2024 | 17,71 | 17,94 | 17,62 | 17,62 | 4,93% | 1.542,00 |
| 25.09.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -2,84% | - |
| 24.09.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 2,59% | - |
| 23.09.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 1,14% | - |
| 20.09.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -3,40% | - |
| 19.09.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,21% | - |
| 18.09.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -0,34% | - |
| 17.09.2024 | 16,98 | 17,26 | 16,98 | 17,26 | 4,03% | 232,00 |
| 16.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,12% | - |
| 13.09.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,81% | - |
| 12.09.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 9,64% | - |
| 11.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,17% | - |
| 10.09.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 0,68% | - |
| 09.09.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -4,73% | - |