12,244€
-1,54%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 11,20 | 11,25 | 10,96 | 11,10 | -0,10% | 800,00 |
| 19.09.2025 | 11,00 | 11,15 | 10,86 | 11,12 | 3,67% | - |
| 18.09.2025 | 10,68 | 11,01 | 10,62 | 10,72 | -0,46% | - |
| 17.09.2025 | 10,71 | 10,84 | 10,43 | 10,77 | -0,79% | - |
| 16.09.2025 | 11,07 | 11,08 | 10,71 | 10,86 | -1,60% | - |
| 15.09.2025 | 10,96 | 11,22 | 10,94 | 11,03 | 0,98% | - |
| 12.09.2025 | 10,94 | 10,95 | 10,87 | 10,93 | 0,25% | - |
| 11.09.2025 | 10,89 | 11,07 | 10,86 | 10,90 | 0,55% | - |
| 10.09.2025 | 10,90 | 11,02 | 10,83 | 10,84 | 0,06% | - |
| 09.09.2025 | 10,86 | 10,94 | 10,70 | 10,83 | 0,71% | - |
| 08.09.2025 | 11,04 | 11,15 | 10,76 | 10,76 | -1,52% | - |
| 05.09.2025 | 10,98 | 11,16 | 10,79 | 10,92 | -0,96% | - |
| 04.09.2025 | 11,34 | 11,42 | 10,61 | 11,03 | -2,51% | - |
| 03.09.2025 | 11,48 | 11,54 | 11,30 | 11,31 | -1,00% | - |
| 02.09.2025 | 11,56 | 11,65 | 11,28 | 11,43 | -0,50% | - |
| 01.09.2025 | 11,56 | 11,58 | 11,49 | 11,49 | -0,95% | - |
| 29.08.2025 | 11,54 | 11,69 | 11,48 | 11,60 | 0,38% | - |
| 28.08.2025 | 11,50 | 11,62 | 11,39 | 11,55 | 0,73% | - |
| 27.08.2025 | 11,48 | 11,63 | 11,37 | 11,47 | 0,17% | - |
| 26.08.2025 | 11,62 | 11,67 | 11,44 | 11,45 | -1,51% | - |
| 25.08.2025 | 11,52 | 11,72 | 11,38 | 11,62 | 0,96% | - |
| 22.08.2025 | 11,20 | 11,53 | 11,16 | 11,51 | 3,07% | - |
| 21.08.2025 | 11,33 | 11,39 | 11,10 | 11,17 | -1,34% | - |
| 20.08.2025 | 11,44 | 11,52 | 11,16 | 11,32 | -0,95% | - |
| 19.08.2025 | 11,47 | 11,64 | 11,35 | 11,43 | -0,13% | - |
| 18.08.2025 | 11,39 | 11,56 | 11,27 | 11,45 | 0,67% | 1.000,00 |
| 15.08.2025 | 11,17 | 11,55 | 10,95 | 11,37 | 2,25% | - |
| 14.08.2025 | 11,14 | 11,19 | 10,84 | 11,12 | -0,34% | - |
| 13.08.2025 | 11,05 | 11,33 | 10,97 | 11,16 | 1,03% | - |
| 12.08.2025 | 11,01 | 11,20 | 10,92 | 11,05 | 0,09% | - |
| 11.08.2025 | 11,27 | 11,43 | 10,96 | 11,04 | -2,04% | - |
| 08.08.2025 | 11,12 | 11,28 | 10,98 | 11,27 | 2,13% | - |
| 07.08.2025 | 11,03 | 11,38 | 11,01 | 11,03 | 0,16% | - |
| 06.08.2025 | 10,99 | 11,26 | 10,75 | 11,01 | 0,07% | - |
| 05.08.2025 | 11,63 | 11,68 | 10,95 | 11,00 | -5,25% | - |
| 04.08.2025 | 11,52 | 11,72 | 11,37 | 11,61 | 1,44% | - |
| 01.08.2025 | 11,33 | 11,91 | 10,93 | 11,45 | -0,22% | - |
| 31.07.2025 | 11,52 | 11,60 | 11,35 | 11,47 | 0,24% | - |
| 30.07.2025 | 11,64 | 11,72 | 11,31 | 11,45 | -1,67% | - |
| 29.07.2025 | 11,69 | 11,80 | 11,46 | 11,64 | -0,09% | 2.000,00 |
| 28.07.2025 | 11,81 | 11,91 | 11,56 | 11,65 | -0,88% | 700,00 |
| 25.07.2025 | 11,75 | 11,83 | 11,64 | 11,76 | 0,20% | 3.000,00 |
| 24.07.2025 | 11,80 | 11,87 | 11,52 | 11,73 | -0,88% | - |
| 23.07.2025 | 11,88 | 11,92 | 11,64 | 11,84 | 0,76% | - |
| 22.07.2025 | 11,73 | 11,83 | 11,60 | 11,75 | 0,27% | - |
| 21.07.2025 | 11,33 | 11,87 | 11,31 | 11,72 | 1,87% | - |
| 18.07.2025 | 11,36 | 11,55 | 11,25 | 11,50 | 1,08% | - |
| 17.07.2025 | 11,22 | 11,54 | 11,22 | 11,38 | 1,64% | 650,00 |
| 16.07.2025 | 11,30 | 11,61 | 10,93 | 11,19 | -1,22% | - |
| 15.07.2025 | 10,77 | 11,38 | 10,69 | 11,33 | 5,05% | - |
| 14.07.2025 | 10,83 | 10,96 | 10,63 | 10,79 | 0,02% | - |
| 11.07.2025 | 10,45 | 10,90 | 10,39 | 10,78 | 1,67% | - |
| 10.07.2025 | 11,35 | 11,49 | 10,58 | 10,61 | -6,29% | - |
| 09.07.2025 | 10,59 | 11,38 | 10,35 | 11,32 | 19,82% | 5.106,00 |
| 08.07.2025 | 9,86 | 9,90 | 9,39 | 9,45 | -3,94% | - |
| 07.07.2025 | 9,68 | 9,96 | 9,64 | 9,83 | 3,00% | 1.000,00 |
| 04.07.2025 | 9,62 | 9,64 | 9,55 | 9,55 | -1,46% | - |
| 03.07.2025 | 9,44 | 9,89 | 9,42 | 9,69 | 2,79% | - |
| 02.07.2025 | 9,14 | 9,69 | 9,14 | 9,43 | 3,24% | - |
| 01.07.2025 | 8,91 | 9,40 | 8,79 | 9,13 | 2,38% | - |
| 30.06.2025 | 9,20 | 9,21 | 8,54 | 8,92 | -2,57% | - |
| 27.06.2025 | 9,30 | 9,31 | 9,06 | 9,15 | -1,04% | - |
| 26.06.2025 | 9,00 | 9,31 | 8,90 | 9,25 | 2,64% | - |
| 25.06.2025 | 9,04 | 9,18 | 8,93 | 9,01 | -0,01% | 100,00 |
| 24.06.2025 | 8,81 | 9,03 | 8,77 | 9,01 | 2,85% | 120,00 |
| 23.06.2025 | 9,05 | 9,11 | 8,70 | 8,76 | -3,12% | - |