12,670€
1,00%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 0,88% | - |
| 21.05.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 0,68% | - |
| 20.05.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,52% | - |
| 19.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,44% | - |
| 18.05.2026 | 12,37 | 12,45 | 12,37 | 12,45 | 0,00% | 211,00 |
| 15.05.2026 | 12,37 | 12,45 | 12,37 | 12,45 | 1,47% | 1.725,00 |
| 14.05.2026 | 12,25 | 12,27 | 12,25 | 12,27 | 0,78% | 80,00 |
| 13.05.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 0,16% | - |
| 12.05.2026 | 12,11 | 12,16 | 12,11 | 12,16 | -0,04% | 450,00 |
| 11.05.2026 | 12,06 | 12,16 | 12,06 | 12,16 | 0,41% | 2.200,00 |
| 08.05.2026 | 12,14 | 12,14 | 12,11 | 12,11 | 0,00% | 1.553,00 |
| 07.05.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -0,45% | - |
| 06.05.2026 | 12,25 | 12,25 | 12,17 | 12,17 | -0,04% | 2.000,00 |
| 05.05.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 0,79% | - |
| 04.05.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -2,93% | - |
| 30.04.2026 | 12,28 | 12,44 | 12,28 | 12,44 | 0,93% | 1.500,00 |
| 29.04.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -0,44% | - |
| 28.04.2026 | 12,34 | 12,38 | 12,34 | 12,38 | 0,32% | 366,00 |
| 27.04.2026 | 12,32 | 12,34 | 12,32 | 12,34 | -0,20% | 50,00 |
| 24.04.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 0,65% | - |
| 23.04.2026 | 12,29 | 12,29 | 12,29 | 12,29 | -0,08% | - |
| 22.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,53% | - |
| 21.04.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 0,66% | - |
| 20.04.2026 | 12,26 | 12,26 | 12,15 | 12,15 | -0,65% | 130,00 |
| 17.04.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 0,12% | - |
| 16.04.2026 | 12,17 | 12,22 | 12,17 | 12,22 | 0,62% | 200,00 |
| 15.04.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -0,49% | - |
| 14.04.2026 | 12,13 | 12,20 | 12,13 | 12,20 | 0,04% | 4.420,00 |
| 13.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,69% | - |
| 10.04.2026 | 12,28 | 12,28 | 12,28 | 12,28 | 0,04% | - |
| 09.04.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,45% | - |
| 08.04.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 0,16% | - |
| 07.04.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 1,38% | - |
| 02.04.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,03% | - |
| 01.04.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -0,56% | - |
| 31.03.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -1,02% | - |
| 30.03.2026 | 12,05 | 12,33 | 12,05 | 12,33 | 1,87% | 50,00 |
| 27.03.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -0,61% | - |
| 26.03.2026 | 12,12 | 12,18 | 12,12 | 12,18 | 0,54% | 1.500,00 |
| 25.03.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 0,31% | - |
| 24.03.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,31% | - |
| 23.03.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -0,75% | - |
| 20.03.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -0,76% | - |
| 19.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,36% | - |
| 18.03.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -0,33% | - |
| 17.03.2026 | 12,27 | 12,30 | 12,27 | 12,30 | -0,15% | 707,00 |
| 16.03.2026 | 12,42 | 12,42 | 12,31 | 12,31 | -0,08% | 2.270,00 |
| 13.03.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,28% | - |
| 12.03.2026 | 12,18 | 12,36 | 12,18 | 12,36 | 0,16% | 215,00 |
| 11.03.2026 | 12,21 | 12,34 | 12,21 | 12,34 | 0,62% | 800,00 |
| 10.03.2026 | 12,15 | 12,26 | 12,15 | 12,26 | 0,15% | 250,00 |
| 09.03.2026 | 12,17 | 12,28 | 12,17 | 12,24 | 0,20% | 1.840,00 |
| 06.03.2026 | 12,19 | 12,22 | 12,19 | 12,22 | -0,50% | 210,00 |
| 05.03.2026 | 12,23 | 12,29 | 12,23 | 12,28 | 0,80% | 1.800,00 |
| 04.03.2026 | 12,19 | 12,26 | 12,18 | 12,18 | -0,54% | 3.550,00 |
| 03.03.2026 | 12,09 | 12,28 | 12,09 | 12,25 | 0,43% | 1.362,00 |
| 02.03.2026 | 14,35 | 14,50 | 12,18 | 12,20 | -10,32% | 14.943,00 |
| 27.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,38% | - |
| 26.02.2026 | 13,86 | 13,86 | 13,55 | 13,55 | -2,53% | 300,00 |
| 25.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,05% | - |
| 24.02.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -0,49% | - |
| 23.02.2026 | 13,77 | 13,83 | 13,77 | 13,83 | -1,14% | 2.000,00 |
| 20.02.2026 | 13,90 | 14,00 | 13,79 | 13,99 | 1,45% | 3.980,00 |
| 19.02.2026 | 13,72 | 13,89 | 13,72 | 13,79 | -0,49% | 1.540,00 |
| 18.02.2026 | 13,77 | 13,96 | 13,77 | 13,85 | -0,63% | 2.360,00 |
| 17.02.2026 | 13,66 | 13,94 | 13,66 | 13,94 | -0,11% | 180,00 |
| 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 |