10,940€
-2,86%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 11,32 | 11,47 | 10,94 | 10,94 | -2,89% | - |
| 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% | - |
| 27.11.2024 | 12,01 | 12,47 | 11,95 | 12,30 | 2,51% | - |
| 26.11.2024 | 12,62 | 12,63 | 11,96 | 12,00 | -4,35% | 1.610,00 |
| 25.11.2024 | 12,57 | 12,75 | 12,27 | 12,54 | 0,22% | - |
| 22.11.2024 | 12,67 | 12,99 | 12,46 | 12,52 | -0,99% | - |
| 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% | - |