121,080€
3,06%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 119,62 | 122,56 | 119,62 | 122,56 | 4,32% | 3,00 |
| 02.07.2026 | 117,26 | 117,48 | 117,26 | 117,48 | -1,81% | 101,00 |
| 01.07.2026 | 118,56 | 119,64 | 118,56 | 119,64 | -0,81% | 242,00 |
| 30.06.2026 | 120,62 | 120,62 | 120,62 | 120,62 | 0,15% | - |
| 29.06.2026 | 120,84 | 120,84 | 120,40 | 120,44 | 0,57% | 251,00 |
| 26.06.2026 | 119,76 | 119,76 | 119,76 | 119,76 | 1,49% | - |
| 25.06.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,80% | - |
| 24.06.2026 | 117,06 | 117,06 | 117,06 | 117,06 | 0,76% | - |
| 23.06.2026 | 112,34 | 116,18 | 112,34 | 116,18 | 5,50% | 299,00 |
| 22.06.2026 | 110,12 | 110,12 | 110,12 | 110,12 | -0,54% | 9,00 |
| 19.06.2026 | 110,72 | 110,72 | 110,72 | 110,72 | 0,47% | - |
| 18.06.2026 | 110,20 | 110,20 | 110,20 | 110,20 | -0,93% | - |
| 17.06.2026 | 111,24 | 111,24 | 111,24 | 111,24 | -0,02% | - |
| 16.06.2026 | 111,26 | 111,26 | 111,26 | 111,26 | 1,20% | - |
| 15.06.2026 | 109,94 | 109,94 | 109,94 | 109,94 | 0,11% | - |
| 12.06.2026 | 109,82 | 109,82 | 109,82 | 109,82 | -2,02% | - |
| 11.06.2026 | 109,92 | 112,08 | 109,92 | 112,08 | 0,85% | 900,00 |
| 10.06.2026 | 109,16 | 111,14 | 109,16 | 111,14 | 1,65% | 15,00 |
| 09.06.2026 | 109,34 | 109,34 | 109,34 | 109,34 | -1,23% | - |
| 08.06.2026 | 110,70 | 110,70 | 110,70 | 110,70 | -0,16% | - |
| 05.06.2026 | 109,56 | 110,88 | 109,56 | 110,88 | 3,11% | 53,00 |
| 04.06.2026 | 107,54 | 107,54 | 107,54 | 107,54 | -2,85% | - |
| 03.06.2026 | 108,82 | 110,70 | 108,82 | 110,70 | 5,31% | 18,00 |
| 02.06.2026 | 105,12 | 105,12 | 105,12 | 105,12 | -2,38% | - |
| 01.06.2026 | 110,02 | 110,02 | 107,68 | 107,68 | -0,97% | 53,00 |
| 29.05.2026 | 108,74 | 108,74 | 108,74 | 108,74 | -2,23% | - |
| 28.05.2026 | 111,22 | 111,22 | 111,22 | 111,22 | -0,70% | - |
| 27.05.2026 | 111,94 | 112,00 | 111,94 | 112,00 | -0,78% | 50,00 |
| 26.05.2026 | 112,06 | 112,88 | 112,06 | 112,88 | 0,70% | 4,00 |
| 25.05.2026 | 112,10 | 112,10 | 112,10 | 112,10 | -0,27% | - |
| 22.05.2026 | 112,10 | 112,40 | 112,10 | 112,40 | 2,76% | 3,00 |
| 21.05.2026 | 109,38 | 109,38 | 109,38 | 109,38 | -1,97% | - |
| 20.05.2026 | 109,84 | 111,58 | 109,84 | 111,58 | 0,54% | 100,00 |
| 19.05.2026 | 111,04 | 111,04 | 110,98 | 110,98 | 4,38% | 3,00 |
| 18.05.2026 | 106,32 | 106,32 | 106,32 | 106,32 | -2,39% | - |
| 15.05.2026 | 109,60 | 111,06 | 108,92 | 108,92 | -1,47% | 102,00 |
| 14.05.2026 | 108,80 | 110,54 | 108,80 | 110,54 | 0,40% | 19,00 |
| 13.05.2026 | 107,68 | 110,10 | 107,68 | 110,10 | -0,65% | 10,00 |
| 12.05.2026 | 110,82 | 110,82 | 110,82 | 110,82 | 1,35% | - |
| 11.05.2026 | 109,34 | 109,34 | 109,34 | 109,34 | -3,34% | - |
| 08.05.2026 | 111,08 | 113,12 | 111,08 | 113,12 | -0,04% | 100,00 |
| 07.05.2026 | 112,54 | 113,16 | 111,96 | 113,16 | -3,89% | 46,00 |
| 06.05.2026 | 115,40 | 117,74 | 115,20 | 117,74 | 1,89% | 170,00 |
| 05.05.2026 | 115,56 | 115,56 | 115,56 | 115,56 | -0,02% | - |
| 04.05.2026 | 115,58 | 115,58 | 115,58 | 115,58 | -0,55% | - |
| 30.04.2026 | 113,98 | 116,22 | 113,98 | 116,22 | -0,43% | 60,00 |
| 29.04.2026 | 115,26 | 116,72 | 115,26 | 116,72 | 1,71% | 200,00 |
| 28.04.2026 | 114,76 | 114,76 | 114,76 | 114,76 | -0,74% | - |
| 27.04.2026 | 113,50 | 115,62 | 113,50 | 115,62 | 0,70% | 5,00 |
| 24.04.2026 | 114,80 | 114,82 | 114,80 | 114,82 | 3,35% | 40,00 |
| 23.04.2026 | 111,10 | 111,10 | 111,10 | 111,10 | 0,04% | - |
| 22.04.2026 | 111,06 | 111,06 | 111,06 | 111,06 | -0,68% | - |
| 21.04.2026 | 111,82 | 111,82 | 111,82 | 111,82 | -3,07% | - |
| 20.04.2026 | 112,50 | 115,36 | 112,50 | 115,36 | 0,66% | 154,00 |
| 17.04.2026 | 112,88 | 114,60 | 112,88 | 114,60 | 1,88% | 87,00 |
| 16.04.2026 | 112,48 | 112,48 | 112,48 | 112,48 | -1,73% | - |
| 15.04.2026 | 114,46 | 114,46 | 114,46 | 114,46 | 0,63% | - |
| 14.04.2026 | 113,54 | 113,74 | 113,54 | 113,74 | -0,96% | 130,00 |
| 13.04.2026 | 115,16 | 115,16 | 114,84 | 114,84 | -0,90% | 25,00 |
| 10.04.2026 | 115,88 | 115,88 | 115,88 | 115,88 | -1,06% | - |
| 09.04.2026 | 115,08 | 117,12 | 115,08 | 117,12 | 4,20% | 50,00 |
| 08.04.2026 | 112,40 | 112,40 | 112,40 | 112,40 | -0,88% | - |
| 07.04.2026 | 113,40 | 113,40 | 113,40 | 113,40 | -0,09% | - |
| 02.04.2026 | 113,50 | 113,50 | 113,50 | 113,50 | 0,44% | - |
| 01.04.2026 | 113,00 | 113,00 | 113,00 | 113,00 | -0,44% | - |
| 31.03.2026 | 113,50 | 113,50 | 113,50 | 113,50 | 1,34% | - |
| 30.03.2026 | 112,00 | 112,00 | 112,00 | 112,00 | 0,45% | - |
| 27.03.2026 | 111,50 | 111,50 | 111,50 | 111,50 | 0,00% | - |
| 26.03.2026 | 110,50 | 111,50 | 110,50 | 111,50 | 0,00% | 45,00 |
| 25.03.2026 | 111,50 | 111,50 | 111,50 | 111,50 | 0,00% | 49,00 |
| 24.03.2026 | 110,00 | 111,50 | 110,00 | 111,50 | 0,90% | 165,00 |
| 23.03.2026 | 107,50 | 110,50 | 107,50 | 110,50 | 0,00% | 538,00 |
| 20.03.2026 | 111,00 | 111,00 | 110,50 | 110,50 | 0,45% | 25,00 |
| 19.03.2026 | 114,00 | 114,00 | 110,00 | 110,00 | -4,35% | 241,00 |
| 18.03.2026 | 115,50 | 115,50 | 115,00 | 115,00 | -1,29% | 50,00 |
| 17.03.2026 | 116,50 | 116,50 | 116,50 | 116,50 | -0,85% | - |
| 16.03.2026 | 117,50 | 117,50 | 117,50 | 117,50 | 2,62% | - |
| 13.03.2026 | 115,00 | 115,00 | 114,50 | 114,50 | 0,88% | 40,00 |
| 12.03.2026 | 113,50 | 113,50 | 113,50 | 113,50 | 0,00% | - |
| 11.03.2026 | 113,50 | 113,50 | 113,50 | 113,50 | -0,44% | - |
| 10.03.2026 | 113,00 | 114,00 | 113,00 | 114,00 | 0,88% | 12,00 |
| 09.03.2026 | 113,00 | 113,00 | 113,00 | 113,00 | -0,44% | - |
| 06.03.2026 | 113,50 | 113,50 | 113,50 | 113,50 | 0,44% | - |
| 05.03.2026 | 115,00 | 115,00 | 113,00 | 113,00 | -0,44% | 200,00 |
| 04.03.2026 | 113,50 | 113,50 | 113,50 | 113,50 | 0,00% | 90,00 |
| 03.03.2026 | 113,50 | 113,50 | 113,50 | 113,50 | -0,44% | - |
| 02.03.2026 | 113,00 | 114,00 | 113,00 | 114,00 | 0,44% | 34,00 |
| 27.02.2026 | 112,00 | 113,50 | 112,00 | 113,50 | 1,34% | 27,00 |
| 26.02.2026 | 111,50 | 112,00 | 111,50 | 112,00 | -0,44% | 30,00 |
| 25.02.2026 | 112,00 | 112,50 | 112,00 | 112,50 | 1,35% | 85,00 |
| 24.02.2026 | 112,00 | 113,00 | 110,50 | 111,00 | 1,83% | 180,00 |
| 23.02.2026 | 109,00 | 109,00 | 109,00 | 109,00 | -1,36% | - |
| 20.02.2026 | 108,50 | 110,50 | 108,50 | 110,50 | 2,79% | 60,00 |
| 19.02.2026 | 107,50 | 107,50 | 107,50 | 107,50 | -2,27% | - |
| 18.02.2026 | 109,50 | 111,00 | 109,50 | 110,00 | -0,90% | 1.047,00 |
| 17.02.2026 | 109,50 | 111,00 | 109,50 | 111,00 | 0,91% | 133,00 |
| 16.02.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 0,46% | 168,00 |
| 13.02.2026 | 106,00 | 109,50 | 106,00 | 109,50 | 6,31% | 155,00 |
| 12.02.2026 | 103,00 | 103,00 | 103,00 | 103,00 | 1,48% | - |
| 11.02.2026 | 101,50 | 101,50 | 101,50 | 101,50 | 0,00% | - |