13,884€
1,54%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,71 | 13,96 | 13,71 | 13,88 | 1,43% | 90.000,00 |
| 13.02.2026 | 13,69 | 13,99 | 13,50 | 13,69 | 0,60% | - |
| 12.02.2026 | 13,97 | 14,10 | 13,60 | 13,61 | -1,78% | - |
| 11.02.2026 | 13,66 | 13,98 | 13,57 | 13,85 | 1,49% | 10.080,00 |
| 10.02.2026 | 13,49 | 13,74 | 13,27 | 13,65 | 1,21% | - |
| 09.02.2026 | 13,52 | 13,64 | 13,32 | 13,49 | -0,60% | 73.800,00 |
| 06.02.2026 | 13,17 | 13,64 | 13,14 | 13,57 | 2,49% | 29.700,00 |
| 05.02.2026 | 13,35 | 13,43 | 13,02 | 13,24 | -0,94% | - |
| 04.02.2026 | 13,59 | 13,71 | 13,18 | 13,36 | -1,30% | 2.160,00 |
| 03.02.2026 | 13,12 | 13,70 | 13,11 | 13,54 | 8,34% | 17.004,00 |
| 02.02.2026 | 12,29 | 12,62 | 12,01 | 12,50 | 1,20% | - |
| 30.01.2026 | 12,38 | 12,61 | 12,22 | 12,35 | -1,73% | - |
| 29.01.2026 | 12,72 | 12,83 | 12,26 | 12,57 | -0,79% | 22.500,00 |
| 28.01.2026 | 12,45 | 12,82 | 12,42 | 12,67 | 2,17% | 2.100,00 |
| 27.01.2026 | 12,34 | 12,52 | 12,17 | 12,40 | 0,72% | 5.155,00 |
| 26.01.2026 | 12,05 | 12,52 | 12,00 | 12,31 | 2,58% | - |
| 23.01.2026 | 12,50 | 12,52 | 12,00 | 12,00 | -3,32% | 8.400,00 |
| 22.01.2026 | 12,22 | 12,48 | 12,06 | 12,41 | 1,89% | 8.500,00 |
| 21.01.2026 | 11,76 | 12,28 | 11,76 | 12,18 | 3,78% | - |
| 20.01.2026 | 12,07 | 12,24 | 11,64 | 11,74 | -3,08% | 7.507,00 |
| 19.01.2026 | 12,13 | 12,16 | 12,08 | 12,11 | -0,96% | - |
| 16.01.2026 | 12,49 | 12,74 | 12,20 | 12,23 | -1,70% | 41.920,00 |
| 15.01.2026 | 12,07 | 12,58 | 12,06 | 12,44 | 3,49% | 9.592,00 |
| 14.01.2026 | 11,98 | 12,19 | 11,92 | 12,02 | 0,23% | 43.140,00 |
| 13.01.2026 | 12,07 | 12,15 | 11,95 | 11,99 | -0,32% | 2.850,00 |
| 12.01.2026 | 12,27 | 12,31 | 11,92 | 12,03 | -2,12% | 10.336,00 |
| 09.01.2026 | 12,25 | 12,65 | 12,23 | 12,29 | 0,75% | - |
| 08.01.2026 | 12,34 | 12,49 | 12,20 | 12,20 | -1,29% | - |
| 07.01.2026 | 12,70 | 12,78 | 12,36 | 12,36 | -2,83% | - |
| 06.01.2026 | 12,55 | 12,81 | 12,54 | 12,72 | 1,32% | - |
| 05.01.2026 | 12,71 | 12,86 | 12,36 | 12,55 | -0,19% | 6.678,00 |
| 02.01.2026 | 12,18 | 12,69 | 12,18 | 12,58 | 5,63% | 38.570,00 |
| 30.12.2025 | 12,00 | 12,12 | 11,91 | 11,91 | -0,81% | - |
| 29.12.2025 | 11,93 | 12,06 | 11,88 | 12,01 | 1,41% | - |
| 23.12.2025 | 11,77 | 11,91 | 11,72 | 11,84 | 1,79% | 1.250,00 |
| 22.12.2025 | 11,62 | 11,80 | 11,51 | 11,63 | 0,14% | - |
| 19.12.2025 | 11,64 | 11,85 | 11,59 | 11,61 | -0,45% | - |
| 18.12.2025 | 11,49 | 11,73 | 11,46 | 11,67 | 2,07% | - |
| 17.12.2025 | 11,68 | 11,72 | 11,38 | 11,43 | -0,98% | - |
| 16.12.2025 | 11,70 | 11,78 | 11,49 | 11,54 | -0,82% | - |
| 15.12.2025 | 11,86 | 11,94 | 11,63 | 11,64 | -1,70% | - |
| 12.12.2025 | 11,99 | 12,07 | 11,74 | 11,84 | -0,60% | - |
| 11.12.2025 | 11,86 | 12,01 | 11,64 | 11,91 | 0,66% | - |
| 10.12.2025 | 12,01 | 12,10 | 11,80 | 11,83 | -0,80% | - |
| 09.12.2025 | 11,95 | 12,21 | 11,89 | 11,93 | -0,62% | - |
| 08.12.2025 | 11,97 | 12,14 | 11,88 | 12,00 | -0,15% | 318,00 |
| 05.12.2025 | 11,95 | 12,16 | 11,91 | 12,02 | 1,52% | - |
| 04.12.2025 | 11,82 | 12,03 | 11,69 | 11,84 | 0,90% | - |
| 03.12.2025 | 12,02 | 12,10 | 11,73 | 11,73 | -2,51% | - |
| 02.12.2025 | 12,04 | 12,18 | 12,01 | 12,03 | 0,10% | - |
| 01.12.2025 | 12,06 | 12,07 | 11,91 | 12,02 | -0,33% | 332,00 |
| 28.11.2025 | 12,06 | 12,13 | 12,03 | 12,06 | 0,56% | - |
| 27.11.2025 | 12,00 | 12,05 | 11,99 | 12,00 | -0,14% | - |
| 26.11.2025 | 11,95 | 12,09 | 11,95 | 12,01 | 0,69% | - |
| 25.11.2025 | 11,94 | 12,12 | 11,90 | 11,93 | -0,95% | - |
| 24.11.2025 | 11,95 | 12,12 | 11,91 | 12,04 | 1,65% | - |
| 21.11.2025 | 11,74 | 11,92 | 11,54 | 11,85 | -1,91% | - |
| 20.11.2025 | 12,05 | 12,10 | 11,99 | 12,08 | 0,32% | - |
| 19.11.2025 | 11,84 | 12,12 | 11,81 | 12,04 | 1,28% | - |
| 18.11.2025 | 12,03 | 12,19 | 11,76 | 11,89 | -0,64% | - |
| 17.11.2025 | 11,91 | 12,22 | 11,91 | 11,97 | 0,60% | - |
| 14.11.2025 | 11,75 | 12,07 | 11,49 | 11,89 | 0,89% | - |
| 13.11.2025 | 12,17 | 12,18 | 11,78 | 11,79 | -2,70% | - |
| 12.11.2025 | 12,32 | 12,38 | 12,04 | 12,12 | -1,83% | - |
| 11.11.2025 | 12,30 | 12,40 | 12,08 | 12,34 | 0,44% | 40,00 |
| 10.11.2025 | 12,28 | 12,43 | 12,02 | 12,29 | 1,18% | - |
| 07.11.2025 | 12,34 | 12,43 | 11,85 | 12,15 | -2,34% | - |
| 06.11.2025 | 12,35 | 12,67 | 12,07 | 12,44 | 0,18% | 200,00 |
| 05.11.2025 | 11,70 | 12,56 | 11,54 | 12,41 | 6,83% | - |
| 04.11.2025 | 11,76 | 11,96 | 11,52 | 11,62 | -1,22% | - |
| 03.11.2025 | 12,02 | 12,18 | 11,67 | 11,76 | -1,74% | 1.600,00 |
| 31.10.2025 | 11,97 | 12,19 | 11,75 | 11,97 | -2,48% | - |
| 30.10.2025 | 12,50 | 12,50 | 12,10 | 12,28 | -1,19% | - |
| 29.10.2025 | 12,43 | 12,70 | 12,32 | 12,42 | 0,71% | 199,00 |
| 28.10.2025 | 12,42 | 12,67 | 12,24 | 12,34 | -0,21% | 40,00 |
| 27.10.2025 | 12,68 | 12,73 | 12,36 | 12,36 | 0,00% | 2.000,00 |
| 24.10.2025 | 12,30 | 12,66 | 12,23 | 12,36 | 0,13% | - |
| 23.10.2025 | 12,36 | 12,48 | 12,16 | 12,35 | 0,57% | - |
| 22.10.2025 | 12,34 | 12,43 | 12,04 | 12,28 | 0,44% | 100,00 |
| 21.10.2025 | 12,42 | 12,48 | 12,22 | 12,22 | -1,02% | - |
| 20.10.2025 | 12,58 | 12,68 | 12,35 | 12,35 | -1,23% | - |
| 17.10.2025 | 12,55 | 12,69 | 12,18 | 12,50 | -1,21% | - |
| 16.10.2025 | 12,74 | 12,86 | 12,59 | 12,66 | -0,04% | - |
| 15.10.2025 | 12,39 | 12,91 | 12,38 | 12,66 | 2,49% | - |
| 14.10.2025 | 12,48 | 12,52 | 12,25 | 12,35 | -0,32% | - |
| 13.10.2025 | 12,09 | 12,64 | 11,99 | 12,39 | 2,16% | - |
| 10.10.2025 | 12,65 | 12,76 | 12,10 | 12,13 | -4,62% | - |
| 09.10.2025 | 12,70 | 12,85 | 12,56 | 12,72 | 0,87% | 1.150,00 |
| 08.10.2025 | 12,39 | 12,81 | 12,30 | 12,61 | 2,60% | - |
| 07.10.2025 | 12,22 | 12,50 | 12,21 | 12,29 | 1,02% | - |
| 06.10.2025 | 12,53 | 12,67 | 12,09 | 12,16 | -1,74% | 600,00 |
| 03.10.2025 | 12,27 | 12,56 | 12,14 | 12,38 | -3,82% | - |
| 02.10.2025 | 13,08 | 13,08 | 12,05 | 12,87 | -1,82% | 1.900,00 |
| 01.10.2025 | 12,70 | 13,21 | 12,15 | 13,11 | 17,95% | 2.163,00 |
| 30.09.2025 | 11,21 | 11,30 | 11,05 | 11,12 | -0,72% | - |
| 29.09.2025 | 11,35 | 11,39 | 11,15 | 11,20 | -0,32% | - |
| 26.09.2025 | 11,17 | 11,48 | 11,11 | 11,23 | 0,79% | - |
| 25.09.2025 | 11,41 | 11,48 | 11,13 | 11,14 | -1,43% | - |
| 24.09.2025 | 11,20 | 11,45 | 11,12 | 11,31 | 2,00% | - |
| 23.09.2025 | 11,13 | 11,44 | 11,08 | 11,08 | -0,18% | - |