8,843€
-1,42%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 0,90% | 2.000,00 |
| 24.04.2025 | 8,87 | 8,97 | 8,87 | 8,97 | 1,64% | 150,00 |
| 23.04.2025 | 8,84 | 8,84 | 8,83 | 8,83 | 1,80% | 300,00 |
| 22.04.2025 | 8,65 | 8,67 | 8,62 | 8,67 | -1,61% | 592,00 |
| 17.04.2025 | 8,81 | 8,81 | 8,81 | 8,81 | 1,28% | - |
| 16.04.2025 | 8,97 | 9,09 | 8,70 | 8,70 | -5,51% | 2.050,00 |
| 15.04.2025 | 9,18 | 9,30 | 9,17 | 9,21 | 0,18% | 1.703,00 |
| 14.04.2025 | 9,08 | 9,28 | 9,08 | 9,19 | -0,13% | 450,00 |
| 11.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,37% | - |
| 10.04.2025 | 10,18 | 10,18 | 9,16 | 9,17 | -9,08% | 2.200,00 |
| 09.04.2025 | 9,07 | 10,08 | 9,00 | 10,08 | 1,35% | 1.020,00 |
| 08.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 4,75% | - |
| 07.04.2025 | 9,44 | 9,50 | 9,44 | 9,50 | -9,19% | 400,00 |
| 04.04.2025 | 10,64 | 10,64 | 10,46 | 10,46 | -5,15% | 120,00 |
| 03.04.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -3,35% | - |
| 02.04.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -0,19% | - |
| 01.04.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 2,07% | - |
| 31.03.2025 | 11,39 | 11,39 | 11,20 | 11,20 | -2,30% | 500,00 |
| 28.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,26% | - |
| 27.03.2025 | 11,51 | 11,55 | 11,49 | 11,49 | -1,58% | 2.028,00 |
| 26.03.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -2,33% | 707,00 |
| 25.03.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 1,43% | 426,00 |
| 24.03.2025 | 12,21 | 12,21 | 11,79 | 11,79 | -2,17% | 2.071,00 |
| 21.03.2025 | 12,08 | 12,08 | 12,05 | 12,05 | 1,24% | 1.000,00 |
| 20.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,10% | - |
| 19.03.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -1,31% | - |
| 18.03.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -0,62% | - |
| 17.03.2025 | 11,26 | 12,00 | 11,26 | 12,00 | 4,37% | 2.040,00 |
| 14.03.2025 | 11,35 | 11,50 | 11,35 | 11,50 | 1,57% | 3.000,00 |
| 13.03.2025 | 10,83 | 11,38 | 10,83 | 11,32 | 2,39% | 2.710,00 |
| 12.03.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,53% | - |
| 11.03.2025 | 10,87 | 11,00 | 10,84 | 11,00 | 6,73% | 3.632,00 |
| 10.03.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 2,18% | - |
| 07.03.2025 | 10,03 | 10,09 | 10,02 | 10,09 | -0,18% | 1.080,00 |
| 06.03.2025 | 10,09 | 10,10 | 10,09 | 10,10 | 1,12% | 1.186,00 |
| 05.03.2025 | 10,21 | 10,21 | 9,99 | 9,99 | -6,60% | 200,00 |
| 04.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,59% | 3,00 |
| 03.03.2025 | 11,32 | 11,38 | 10,84 | 10,98 | -3,26% | 603,00 |
| 28.02.2025 | 10,11 | 11,35 | 10,11 | 11,35 | 8,49% | 5.200,00 |
| 27.02.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 0,25% | - |
| 26.02.2025 | 10,34 | 10,51 | 10,34 | 10,44 | 1,38% | 993,00 |
| 25.02.2025 | 10,19 | 10,30 | 10,19 | 10,30 | 2,35% | 100,00 |
| 24.02.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -1,39% | - |
| 21.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,81% | - |
| 20.02.2025 | 9,94 | 9,94 | 9,92 | 9,92 | 0,29% | 200,00 |
| 19.02.2025 | 9,80 | 9,92 | 9,80 | 9,89 | 2,45% | 1.174,00 |
| 18.02.2025 | 9,57 | 9,71 | 9,57 | 9,66 | 1,44% | 10.618,00 |
| 17.02.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 0,00% | - |
| 14.02.2025 | 9,68 | 9,72 | 9,52 | 9,52 | -0,80% | 800,00 |
| 13.02.2025 | 9,71 | 9,80 | 9,60 | 9,60 | -1,54% | 3.961,00 |
| 12.02.2025 | 9,83 | 9,83 | 9,75 | 9,75 | -1,23% | 470,00 |
| 11.02.2025 | 10,12 | 10,12 | 9,77 | 9,87 | -5,12% | 10.200,00 |
| 10.02.2025 | 10,22 | 10,44 | 10,22 | 10,40 | -0,91% | 8.192,00 |
| 07.02.2025 | 10,39 | 10,50 | 10,39 | 10,50 | 0,46% | 700,00 |
| 06.02.2025 | 10,08 | 10,45 | 10,08 | 10,45 | 3,45% | 425,00 |
| 05.02.2025 | 10,13 | 10,33 | 10,01 | 10,10 | -1,29% | 3.889,00 |
| 04.02.2025 | 10,41 | 10,45 | 10,18 | 10,23 | 0,31% | 1.715,00 |
| 03.02.2025 | 10,60 | 10,60 | 10,20 | 10,20 | -5,01% | 1.485,00 |
| 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 |