12,610€
0,10%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 12,64 | 12,74 | 12,41 | 12,64 | 0,42% | - |
| 20.11.2024 | 13,02 | 13,19 | 12,50 | 12,59 | -2,98% | 300,00 |
| 19.11.2024 | 12,95 | 13,05 | 12,73 | 12,98 | 0,06% | - |
| 18.11.2024 | 13,28 | 13,33 | 12,95 | 12,97 | -2,25% | 100,00 |
| 15.11.2024 | 13,22 | 13,45 | 13,06 | 13,27 | -0,27% | 200,00 |
| 14.11.2024 | 12,90 | 13,61 | 12,85 | 13,30 | 3,12% | - |
| 13.11.2024 | 12,72 | 12,92 | 12,65 | 12,90 | 1,86% | - |
| 12.11.2024 | 13,05 | 13,30 | 12,55 | 12,67 | -2,94% | - |
| 11.11.2024 | 12,71 | 13,07 | 12,54 | 13,05 | 2,87% | - |
| 08.11.2024 | 12,74 | 12,91 | 12,35 | 12,69 | 0,35% | - |
| 07.11.2024 | 13,32 | 13,37 | 12,61 | 12,64 | -4,39% | 250,00 |
| 06.11.2024 | 14,41 | 14,45 | 12,90 | 13,22 | -6,89% | 600,00 |
| 05.11.2024 | 14,02 | 14,20 | 13,59 | 14,20 | 1,44% | - |
| 04.11.2024 | 13,61 | 14,36 | 13,50 | 14,00 | 2,74% | - |
| 01.11.2024 | 15,12 | 15,37 | 13,51 | 13,63 | -9,83% | - |
| 31.10.2024 | 15,08 | 15,42 | 15,06 | 15,11 | -0,70% | - |
| 30.10.2024 | 15,27 | 15,40 | 15,12 | 15,22 | -0,86% | - |
| 29.10.2024 | 15,78 | 15,80 | 15,18 | 15,35 | -3,64% | 260,00 |
| 28.10.2024 | 15,77 | 16,05 | 15,75 | 15,93 | 1,36% | - |
| 25.10.2024 | 15,68 | 15,89 | 15,62 | 15,71 | 0,24% | - |
| 24.10.2024 | 15,90 | 15,96 | 15,58 | 15,68 | -0,98% | - |
| 23.10.2024 | 15,69 | 16,07 | 15,61 | 15,83 | 0,50% | - |
| 22.10.2024 | 15,88 | 15,94 | 15,49 | 15,75 | -0,98% | - |
| 21.10.2024 | 16,13 | 16,41 | 15,79 | 15,91 | -1,05% | - |
| 18.10.2024 | 15,93 | 16,20 | 15,84 | 16,08 | 0,88% | - |
| 17.10.2024 | 16,47 | 16,63 | 15,86 | 15,94 | -3,31% | - |
| 16.10.2024 | 15,98 | 16,53 | 15,92 | 16,48 | 2,97% | - |
| 15.10.2024 | 16,05 | 16,81 | 15,96 | 16,01 | 1,36% | - |
| 14.10.2024 | 15,85 | 16,07 | 15,79 | 15,79 | -0,30% | - |
| 11.10.2024 | 15,84 | 15,91 | 15,62 | 15,84 | -0,10% | - |
| 10.10.2024 | 16,18 | 16,27 | 15,85 | 15,85 | -2,00% | - |
| 09.10.2024 | 16,54 | 16,59 | 16,10 | 16,18 | -2,05% | - |
| 08.10.2024 | 16,99 | 17,11 | 16,51 | 16,51 | -2,97% | - |
| 07.10.2024 | 17,23 | 17,31 | 16,85 | 17,02 | -1,19% | - |
| 04.10.2024 | 17,41 | 17,58 | 17,12 | 17,22 | -0,57% | - |
| 03.10.2024 | 18,00 | 18,12 | 17,32 | 17,32 | -3,70% | - |
| 02.10.2024 | 18,24 | 18,32 | 17,91 | 17,99 | -1,67% | - |
| 01.10.2024 | 17,99 | 18,32 | 17,73 | 18,29 | 1,49% | - |
| 30.09.2024 | 18,06 | 18,16 | 17,87 | 18,03 | 0,24% | 34,00 |
| 27.09.2024 | 17,61 | 18,08 | 17,55 | 17,98 | 2,43% | - |
| 26.09.2024 | 17,87 | 17,93 | 17,48 | 17,56 | -0,01% | - |
| 25.09.2024 | 17,09 | 17,63 | 17,07 | 17,56 | 2,68% | - |
| 24.09.2024 | 17,40 | 17,61 | 17,09 | 17,10 | -1,65% | - |
| 23.09.2024 | 16,96 | 17,42 | 16,91 | 17,39 | 2,82% | - |
| 20.09.2024 | 17,00 | 17,22 | 16,78 | 16,91 | -0,05% | - |
| 19.09.2024 | 17,42 | 17,82 | 16,87 | 16,92 | -2,52% | - |
| 18.09.2024 | 17,32 | 17,59 | 17,13 | 17,36 | 0,25% | - |
| 17.09.2024 | 17,08 | 17,63 | 16,93 | 17,31 | 1,33% | 4.000,00 |
| 16.09.2024 | 16,71 | 17,32 | 16,61 | 17,09 | 2,06% | - |
| 13.09.2024 | 16,34 | 16,86 | 16,22 | 16,74 | 2,25% | - |
| 12.09.2024 | 16,25 | 16,69 | 16,01 | 16,37 | 1,04% | - |
| 11.09.2024 | 14,82 | 16,23 | 14,82 | 16,21 | 8,67% | - |
| 10.09.2024 | 14,65 | 15,19 | 14,64 | 14,91 | 1,57% | - |
| 09.09.2024 | 14,68 | 14,91 | 14,57 | 14,68 | 0,56% | 5,00 |
| 06.09.2024 | 15,25 | 15,42 | 14,58 | 14,60 | -4,33% | - |
| 05.09.2024 | 15,28 | 15,49 | 15,13 | 15,26 | -0,18% | - |
| 04.09.2024 | 15,09 | 15,45 | 15,08 | 15,29 | 0,74% | - |
| 03.09.2024 | 15,47 | 15,59 | 15,07 | 15,17 | -1,98% | 400,00 |
| 02.09.2024 | 15,50 | 15,50 | 15,44 | 15,48 | -0,14% | - |
| 30.08.2024 | 15,60 | 15,88 | 15,36 | 15,50 | -0,29% | - |
| 29.08.2024 | 15,49 | 15,73 | 15,30 | 15,55 | 0,47% | - |
| 28.08.2024 | 15,59 | 15,78 | 15,39 | 15,47 | -0,34% | - |
| 27.08.2024 | 16,03 | 16,19 | 15,48 | 15,53 | -3,18% | - |
| 26.08.2024 | 16,16 | 16,34 | 16,01 | 16,04 | -0,71% | - |
| 23.08.2024 | 15,90 | 16,30 | 15,90 | 16,15 | 0,92% | - |
| 22.08.2024 | 15,86 | 16,06 | 15,76 | 16,00 | 1,02% | - |
| 21.08.2024 | 15,65 | 15,93 | 15,56 | 15,84 | 1,36% | - |
| 20.08.2024 | 15,68 | 15,78 | 15,49 | 15,63 | -0,31% | - |
| 19.08.2024 | 15,62 | 15,84 | 15,46 | 15,68 | 0,10% | - |
| 16.08.2024 | 15,75 | 15,85 | 15,57 | 15,66 | -0,45% | - |
| 15.08.2024 | 15,42 | 15,92 | 15,34 | 15,73 | 2,24% | - |
| 14.08.2024 | 15,38 | 15,59 | 15,04 | 15,39 | 0,21% | - |
| 13.08.2024 | 15,31 | 15,53 | 15,16 | 15,36 | 0,42% | - |
| 12.08.2024 | 15,26 | 15,50 | 15,02 | 15,29 | 0,24% | - |
| 09.08.2024 | 15,26 | 15,37 | 14,81 | 15,25 | 0,11% | - |
| 08.08.2024 | 14,96 | 15,44 | 14,92 | 15,24 | 1,59% | - |
| 07.08.2024 | 15,24 | 15,61 | 14,89 | 15,00 | -0,51% | - |
| 06.08.2024 | 15,03 | 15,54 | 14,81 | 15,08 | 1,39% | - |
| 05.08.2024 | 15,52 | 15,57 | 14,56 | 14,87 | -5,30% | 404,00 |
| 02.08.2024 | 16,23 | 16,50 | 15,41 | 15,70 | -5,18% | - |
| 01.08.2024 | 16,32 | 16,67 | 16,24 | 16,56 | 0,71% | - |
| 31.07.2024 | 16,20 | 16,69 | 16,20 | 16,44 | 1,25% | - |
| 30.07.2024 | 16,24 | 16,42 | 16,03 | 16,24 | -0,10% | - |
| 29.07.2024 | 16,22 | 16,46 | 16,00 | 16,26 | 0,83% | - |
| 26.07.2024 | 16,01 | 16,32 | 15,88 | 16,12 | 1,39% | - |
| 25.07.2024 | 16,00 | 16,14 | 15,76 | 15,90 | -0,41% | - |
| 24.07.2024 | 16,15 | 16,53 | 15,91 | 15,97 | -1,37% | - |
| 23.07.2024 | 16,02 | 16,51 | 15,89 | 16,19 | 0,63% | - |
| 22.07.2024 | 15,72 | 16,18 | 15,71 | 16,09 | 2,38% | - |
| 19.07.2024 | 15,67 | 15,87 | 15,58 | 15,71 | 0,27% | 600,00 |
| 18.07.2024 | 15,50 | 15,82 | 15,33 | 15,67 | 1,44% | - |
| 17.07.2024 | 16,07 | 16,24 | 15,30 | 15,45 | -4,55% | 5.000,00 |
| 16.07.2024 | 15,67 | 16,29 | 15,57 | 16,19 | -6,25% | - |
| 15.07.2024 | 17,38 | 17,42 | 15,52 | 17,26 | -0,40% | - |
| 12.07.2024 | 17,20 | 17,58 | 17,12 | 17,33 | 0,76% | 225,00 |
| 11.07.2024 | 16,54 | 17,26 | 16,52 | 17,20 | 4,25% | - |
| 10.07.2024 | 16,31 | 16,64 | 16,24 | 16,50 | 0,90% | - |
| 09.07.2024 | 16,51 | 16,72 | 16,28 | 16,35 | -0,60% | - |
| 08.07.2024 | 16,32 | 16,63 | 16,27 | 16,45 | 0,70% | 100,00 |
| 05.07.2024 | 16,88 | 16,93 | 16,21 | 16,34 | -2,67% | - |