8,811€
-1,03%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,95 | 9,09 | 8,71 | 8,84 | -0,27% | 4.017,00 |
| 24.04.2025 | 8,90 | 9,08 | 8,84 | 8,87 | -0,71% | - |
| 23.04.2025 | 8,83 | 9,21 | 8,70 | 8,93 | 2,14% | - |
| 22.04.2025 | 8,68 | 8,76 | 8,56 | 8,74 | -2,38% | 3.300,00 |
| 17.04.2025 | 8,89 | 9,04 | 8,79 | 8,96 | 2,33% | - |
| 16.04.2025 | 9,02 | 9,24 | 8,65 | 8,75 | -3,91% | 370,00 |
| 15.04.2025 | 9,22 | 9,43 | 9,05 | 9,11 | -1,28% | - |
| 14.04.2025 | 9,17 | 9,40 | 9,06 | 9,23 | 1,64% | 1.500,00 |
| 11.04.2025 | 9,25 | 9,54 | 8,79 | 9,08 | -1,29% | - |
| 10.04.2025 | 10,27 | 10,29 | 8,98 | 9,20 | -9,58% | 1.119,00 |
| 09.04.2025 | 9,02 | 10,26 | 8,97 | 10,17 | 8,85% | 1.600,00 |
| 08.04.2025 | 9,99 | 10,15 | 9,28 | 9,34 | -4,56% | 6.675,00 |
| 07.04.2025 | 9,58 | 10,03 | 9,18 | 9,79 | -0,59% | 200,00 |
| 04.04.2025 | 10,64 | 10,70 | 9,60 | 9,85 | -8,79% | - |
| 03.04.2025 | 11,25 | 11,33 | 10,76 | 10,80 | -6,02% | - |
| 02.04.2025 | 11,45 | 11,53 | 11,35 | 11,49 | 0,24% | 2.000,00 |
| 01.04.2025 | 11,47 | 11,58 | 11,33 | 11,46 | -0,25% | - |
| 31.03.2025 | 11,44 | 11,58 | 11,13 | 11,49 | 0,31% | - |
| 28.03.2025 | 11,47 | 11,75 | 11,44 | 11,45 | -0,68% | 250,00 |
| 27.03.2025 | 11,60 | 11,71 | 11,46 | 11,53 | -0,65% | - |
| 26.03.2025 | 11,71 | 11,92 | 11,55 | 11,61 | -0,62% | - |
| 25.03.2025 | 11,92 | 11,98 | 11,54 | 11,68 | -1,70% | - |
| 24.03.2025 | 12,16 | 12,16 | 11,81 | 11,88 | -1,71% | - |
| 21.03.2025 | 12,14 | 12,15 | 11,78 | 12,09 | -0,53% | 420,00 |
| 20.03.2025 | 11,98 | 12,20 | 11,92 | 12,15 | 1,72% | - |
| 19.03.2025 | 11,83 | 11,98 | 11,76 | 11,95 | 1,76% | - |
| 18.03.2025 | 11,95 | 11,95 | 11,62 | 11,74 | -2,12% | - |
| 17.03.2025 | 11,33 | 12,07 | 11,15 | 11,99 | 6,43% | - |
| 14.03.2025 | 11,41 | 11,54 | 11,09 | 11,27 | -0,70% | - |
| 13.03.2025 | 10,86 | 11,45 | 10,83 | 11,35 | 4,57% | - |
| 12.03.2025 | 11,14 | 11,20 | 10,57 | 10,85 | -0,81% | 1.127,00 |
| 11.03.2025 | 10,87 | 11,06 | 10,73 | 10,94 | 0,66% | 600,00 |
| 10.03.2025 | 10,35 | 11,01 | 10,25 | 10,87 | 4,74% | - |
| 07.03.2025 | 10,06 | 10,57 | 9,94 | 10,38 | 3,02% | - |
| 06.03.2025 | 10,15 | 10,15 | 9,77 | 10,07 | -0,69% | 400,00 |
| 05.03.2025 | 10,31 | 10,32 | 9,89 | 10,14 | -0,60% | - |
| 04.03.2025 | 10,70 | 10,85 | 10,17 | 10,20 | -4,57% | - |
| 03.03.2025 | 11,29 | 11,43 | 10,48 | 10,69 | -4,17% | - |
| 28.02.2025 | 10,10 | 11,51 | 10,00 | 11,16 | 11,68% | 1.500,00 |
| 27.02.2025 | 10,52 | 10,62 | 9,98 | 9,99 | -4,11% | 1.584,00 |
| 26.02.2025 | 10,39 | 10,50 | 10,21 | 10,42 | 0,83% | 300,00 |
| 25.02.2025 | 10,25 | 10,43 | 10,09 | 10,33 | 1,99% | 1.000,00 |
| 24.02.2025 | 10,15 | 10,25 | 9,93 | 10,13 | 0,11% | - |
| 21.02.2025 | 10,25 | 10,44 | 10,09 | 10,12 | -0,47% | - |
| 20.02.2025 | 9,96 | 10,31 | 9,94 | 10,17 | 1,86% | 1.610,00 |
| 19.02.2025 | 9,83 | 10,02 | 9,83 | 9,98 | 1,38% | - |
| 18.02.2025 | 9,66 | 9,89 | 9,46 | 9,85 | 2,16% | 4.000,00 |
| 17.02.2025 | 9,54 | 9,64 | 9,53 | 9,64 | 1,88% | - |
| 14.02.2025 | 9,70 | 9,77 | 9,45 | 9,46 | -2,45% | - |
| 13.02.2025 | 9,73 | 9,82 | 9,50 | 9,70 | 0,02% | - |
| 12.02.2025 | 9,86 | 9,92 | 9,64 | 9,70 | -1,73% | - |
| 11.02.2025 | 10,12 | 10,28 | 9,68 | 9,87 | -5,44% | 1.753,00 |
| 10.02.2025 | 10,29 | 10,51 | 10,20 | 10,43 | 2,00% | 1.800,00 |
| 07.02.2025 | 10,42 | 10,58 | 10,15 | 10,23 | -1,74% | 730,00 |
| 06.02.2025 | 10,10 | 10,50 | 10,10 | 10,41 | 3,60% | 1.000,00 |
| 05.02.2025 | 10,16 | 10,34 | 9,98 | 10,05 | -1,60% | 4.100,00 |
| 04.02.2025 | 10,51 | 10,55 | 9,99 | 10,21 | -1,89% | 200,00 |
| 03.02.2025 | 10,60 | 10,68 | 10,10 | 10,41 | -1,86% | 3.000,00 |
| 31.01.2025 | 10,73 | 10,84 | 10,55 | 10,61 | -2,02% | - |
| 30.01.2025 | 10,72 | 10,95 | 10,68 | 10,82 | 1,11% | 1.230,00 |
| 29.01.2025 | 10,58 | 10,81 | 10,58 | 10,71 | 1,38% | - |
| 28.01.2025 | 10,92 | 11,08 | 10,37 | 10,56 | -3,23% | 440,00 |
| 27.01.2025 | 11,02 | 11,35 | 10,67 | 10,91 | -1,33% | - |
| 24.01.2025 | 11,05 | 11,28 | 11,01 | 11,06 | -0,13% | 12,00 |
| 23.01.2025 | 10,75 | 11,10 | 10,65 | 11,07 | 3,63% | - |
| 22.01.2025 | 11,32 | 11,47 | 10,66 | 10,69 | -5,15% | - |
| 21.01.2025 | 11,61 | 11,61 | 11,22 | 11,27 | -2,64% | 666,00 |
| 20.01.2025 | 11,55 | 11,57 | 11,55 | 11,57 | 0,54% | - |
| 17.01.2025 | 11,68 | 11,85 | 11,43 | 11,51 | -1,18% | 400,00 |
| 16.01.2025 | 11,50 | 11,76 | 11,37 | 11,65 | 1,83% | - |
| 15.01.2025 | 11,52 | 11,92 | 11,42 | 11,44 | -0,62% | - |
| 14.01.2025 | 11,53 | 11,66 | 11,37 | 11,51 | 0,53% | - |
| 13.01.2025 | 11,79 | 12,09 | 11,34 | 11,45 | -2,40% | 23,00 |
| 10.01.2025 | 12,05 | 12,13 | 11,67 | 11,73 | -2,51% | 200,00 |
| 09.01.2025 | 12,03 | 12,05 | 12,02 | 12,03 | 0,05% | 1.095,00 |
| 08.01.2025 | 12,54 | 12,75 | 11,75 | 12,02 | -3,99% | - |
| 07.01.2025 | 12,51 | 12,76 | 12,37 | 12,52 | 0,01% | - |
| 06.01.2025 | 12,75 | 12,97 | 12,52 | 12,52 | -2,41% | 20,00 |
| 03.01.2025 | 12,81 | 12,98 | 12,64 | 12,83 | 0,84% | 400,00 |
| 02.01.2025 | 12,44 | 12,89 | 12,43 | 12,73 | 4,45% | 600,00 |
| 30.12.2024 | 12,19 | 12,24 | 12,16 | 12,18 | -0,43% | 100,00 |
| 27.12.2024 | 12,35 | 12,36 | 12,08 | 12,24 | -2,53% | - |
| 23.12.2024 | 12,49 | 12,57 | 12,29 | 12,55 | 0,66% | - |
| 20.12.2024 | 11,99 | 12,55 | 11,77 | 12,47 | 3,89% | - |
| 19.12.2024 | 12,10 | 12,15 | 11,80 | 12,00 | -0,46% | - |
| 18.12.2024 | 12,25 | 12,52 | 12,06 | 12,06 | -1,76% | - |
| 17.12.2024 | 12,52 | 12,61 | 12,22 | 12,28 | -1,94% | - |
| 16.12.2024 | 12,72 | 12,77 | 12,46 | 12,52 | -1,53% | 800,00 |
| 13.12.2024 | 12,92 | 13,13 | 12,48 | 12,71 | -1,61% | - |
| 12.12.2024 | 12,92 | 13,15 | 12,90 | 12,92 | -0,28% | - |
| 11.12.2024 | 13,02 | 13,13 | 12,87 | 12,96 | -0,04% | - |
| 10.12.2024 | 12,93 | 13,08 | 12,76 | 12,96 | 2,92% | - |
| 09.12.2024 | 12,41 | 13,18 | 12,39 | 12,59 | 1,98% | - |
| 06.12.2024 | 12,66 | 12,74 | 12,33 | 12,35 | -1,61% | - |
| 05.12.2024 | 12,87 | 13,00 | 12,49 | 12,55 | -1,79% | 636,00 |
| 04.12.2024 | 12,51 | 13,25 | 12,42 | 12,78 | 2,95% | - |
| 03.12.2024 | 12,48 | 12,71 | 12,40 | 12,41 | 0,12% | - |
| 02.12.2024 | 12,48 | 12,66 | 12,30 | 12,40 | 0,19% | - |
| 29.11.2024 | 12,37 | 12,48 | 12,29 | 12,38 | -0,16% | 10,00 |
| 28.11.2024 | 12,38 | 12,40 | 12,37 | 12,40 | 0,78% | - |