13,320€
-0,08%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,31 | 13,37 | 13,30 | 13,32 | -0,08% | - |
| 19.10.2026 | 13,35 | 13,35 | 13,30 | 13,33 | 0,24% | - |
| 16.10.2026 | 13,34 | 13,34 | 13,25 | 13,30 | -0,29% | - |
| 15.10.2026 | 13,34 | 13,38 | 13,30 | 13,34 | -0,52% | - |
| 14.10.2026 | 13,40 | 13,48 | 13,36 | 13,41 | 0,26% | - |
| 13.10.2026 | 13,45 | 13,48 | 13,36 | 13,37 | -0,39% | - |
| 12.10.2026 | 13,37 | 13,43 | 13,31 | 13,43 | 0,86% | - |
| 09.10.2026 | 13,30 | 13,36 | 13,28 | 13,31 | -0,11% | - |
| 08.10.2026 | 13,30 | 13,36 | 13,25 | 13,33 | 0,00% | - |
| 07.10.2026 | 13,26 | 13,36 | 13,26 | 13,33 | 0,72% | - |
| 06.10.2026 | 13,30 | 13,33 | 13,20 | 13,23 | -0,44% | - |
| 05.10.2026 | 13,29 | 13,34 | 13,27 | 13,29 | 0,42% | - |
| 02.10.2026 | 13,30 | 13,31 | 13,22 | 13,23 | -0,30% | - |
| 01.10.2026 | 13,22 | 13,31 | 13,11 | 13,27 | 0,84% | - |
| 30.09.2026 | 13,15 | 13,17 | 13,08 | 13,16 | 0,38% | - |
| 29.09.2026 | 13,07 | 13,16 | 13,07 | 13,11 | 0,23% | 2.100,00 |
| 28.09.2026 | 13,12 | 13,15 | 13,00 | 13,08 | 0,21% | - |
| 25.09.2026 | 13,07 | 13,08 | 12,99 | 13,06 | -0,02% | 250,00 |
| 24.09.2026 | 12,96 | 13,09 | 12,95 | 13,06 | 0,31% | - |
| 23.09.2026 | 12,94 | 13,04 | 12,94 | 13,02 | 0,53% | 240,00 |
| 22.09.2026 | 12,92 | 12,99 | 12,89 | 12,95 | 0,13% | - |
| 21.09.2026 | 12,94 | 12,96 | 12,89 | 12,93 | 0,12% | - |
| 18.09.2026 | 12,93 | 12,97 | 12,91 | 12,92 | -0,25% | - |
| 17.09.2026 | 12,95 | 12,97 | 12,89 | 12,95 | 0,19% | - |
| 16.09.2026 | 12,84 | 12,94 | 12,82 | 12,93 | 0,82% | - |
| 15.09.2026 | 12,80 | 12,87 | 12,76 | 12,82 | 0,00% | 7.600,00 |
| 14.09.2026 | 12,78 | 12,86 | 12,67 | 12,82 | 0,45% | - |
| 11.09.2026 | 12,82 | 12,83 | 12,75 | 12,76 | 0,10% | - |
| 10.09.2026 | 12,79 | 12,79 | 12,72 | 12,75 | 0,05% | - |
| 09.09.2026 | 12,75 | 12,75 | 12,70 | 12,74 | -0,02% | - |
| 08.09.2026 | 12,63 | 12,75 | 12,60 | 12,75 | 1,31% | - |
| 07.09.2026 | 12,68 | 12,69 | 12,58 | 12,58 | -1,28% | - |
| 04.09.2026 | 12,71 | 12,79 | 12,69 | 12,74 | 0,18% | 16.640,00 |
| 03.09.2026 | 12,77 | 12,77 | 12,71 | 12,72 | -0,47% | - |
| 02.09.2026 | 12,75 | 12,80 | 12,71 | 12,78 | 0,33% | - |
| 01.09.2026 | 12,72 | 12,77 | 12,69 | 12,74 | 0,32% | - |
| 31.08.2026 | 12,68 | 12,73 | 12,66 | 12,70 | -0,09% | 5.800,00 |
| 28.08.2026 | 12,59 | 12,71 | 12,59 | 12,71 | 0,59% | 7.600,00 |
| 27.08.2026 | 12,66 | 12,67 | 12,61 | 12,64 | -0,02% | - |
| 26.08.2026 | 12,60 | 12,65 | 12,60 | 12,64 | 0,22% | - |
| 25.08.2026 | 12,66 | 12,69 | 12,61 | 12,61 | -0,36% | - |
| 24.08.2026 | 12,68 | 12,68 | 12,62 | 12,66 | 0,28% | - |
| 21.08.2026 | 12,62 | 12,66 | 12,56 | 12,62 | -0,04% | - |
| 20.08.2026 | 12,59 | 12,65 | 12,55 | 12,63 | 0,20% | - |
| 19.08.2026 | 12,75 | 12,77 | 12,60 | 12,60 | -1,12% | 2.000,00 |
| 18.08.2026 | 12,78 | 12,78 | 12,70 | 12,74 | -0,08% | - |
| 17.08.2026 | 12,75 | 12,76 | 12,66 | 12,75 | 0,12% | - |
| 14.08.2026 | 12,77 | 12,78 | 12,73 | 12,74 | -0,37% | - |
| 13.08.2026 | 12,77 | 12,79 | 12,72 | 12,79 | 0,09% | 4.200,00 |
| 12.08.2026 | 12,77 | 12,78 | 12,70 | 12,77 | 0,24% | - |
| 11.08.2026 | 12,76 | 12,77 | 12,74 | 12,74 | -0,16% | 4.400,00 |
| 10.08.2026 | 12,77 | 12,79 | 12,73 | 12,76 | 0,22% | 2.100,00 |
| 07.08.2026 | 12,77 | 12,79 | 12,71 | 12,74 | -0,30% | - |
| 06.08.2026 | 12,78 | 12,82 | 12,71 | 12,77 | 0,42% | 38.000,00 |
| 05.08.2026 | 12,77 | 12,78 | 12,71 | 12,72 | -0,12% | 6.500,00 |
| 04.08.2026 | 12,81 | 12,86 | 12,72 | 12,74 | -0,34% | - |
| 03.08.2026 | 12,79 | 12,80 | 12,71 | 12,78 | 0,34% | - |
| 31.07.2026 | 12,81 | 12,82 | 12,72 | 12,74 | -1,09% | - |
| 30.07.2026 | 12,95 | 12,99 | 12,85 | 12,88 | -0,58% | 11.584,00 |
| 29.07.2026 | 13,00 | 13,06 | 12,93 | 12,95 | -0,58% | 36.000,00 |
| 28.07.2026 | 13,07 | 13,07 | 13,02 | 13,03 | -0,12% | - |
| 27.07.2026 | 13,07 | 13,08 | 13,02 | 13,04 | -0,08% | - |
| 24.07.2026 | 13,02 | 13,08 | 13,00 | 13,05 | 0,15% | 3.800,00 |
| 23.07.2026 | 12,95 | 13,11 | 12,92 | 13,03 | 0,13% | 3.900,00 |
| 22.07.2026 | 12,95 | 13,03 | 12,93 | 13,01 | 0,22% | - |
| 21.07.2026 | 12,96 | 13,01 | 12,90 | 12,99 | 0,31% | - |
| 20.07.2026 | 12,85 | 13,00 | 12,84 | 12,95 | 0,23% | - |
| 17.07.2026 | 12,84 | 12,98 | 12,84 | 12,92 | -0,25% | - |
| 16.07.2026 | 12,91 | 12,95 | 12,86 | 12,95 | 0,37% | - |
| 15.07.2026 | 12,96 | 12,99 | 12,89 | 12,90 | -0,42% | - |
| 14.07.2026 | 12,97 | 12,99 | 12,90 | 12,96 | -0,10% | - |
| 13.07.2026 | 12,88 | 12,99 | 12,88 | 12,97 | 0,15% | 32.900,00 |
| 10.07.2026 | 12,87 | 12,95 | 12,84 | 12,95 | 0,37% | - |
| 09.07.2026 | 12,83 | 12,95 | 12,78 | 12,90 | 0,72% | - |
| 08.07.2026 | 12,79 | 12,86 | 12,74 | 12,81 | 0,02% | - |
| 07.07.2026 | 12,75 | 12,83 | 12,72 | 12,81 | 0,73% | - |
| 06.07.2026 | 12,76 | 12,81 | 12,71 | 12,71 | -0,45% | - |
| 03.07.2026 | 12,76 | 12,79 | 12,71 | 12,77 | 0,00% | - |
| 02.07.2026 | 12,84 | 12,88 | 12,72 | 12,77 | -0,78% | - |
| 01.07.2026 | 12,78 | 12,90 | 12,77 | 12,87 | 0,44% | - |
| 30.06.2026 | 12,84 | 12,86 | 12,80 | 12,81 | 0,00% | - |
| 29.06.2026 | 12,88 | 12,88 | 12,79 | 12,81 | -0,44% | - |
| 26.06.2026 | 12,82 | 12,88 | 12,78 | 12,87 | -0,04% | 1.284,00 |
| 25.06.2026 | 12,89 | 12,95 | 12,85 | 12,88 | -0,56% | 6.021,00 |
| 24.06.2026 | 12,91 | 12,97 | 12,86 | 12,95 | 0,26% | - |
| 23.06.2026 | 12,85 | 12,93 | 12,80 | 12,92 | 0,66% | - |
| 22.06.2026 | 12,67 | 12,84 | 12,63 | 12,83 | 2,44% | - |
| 19.06.2026 | 12,73 | 12,74 | 12,53 | 12,53 | -1,65% | - |
| 18.06.2026 | 12,72 | 12,80 | 12,63 | 12,74 | 0,20% | - |
| 17.06.2026 | 12,70 | 12,73 | 12,62 | 12,71 | 0,79% | - |
| 16.06.2026 | 12,70 | 12,72 | 12,61 | 12,61 | -0,46% | - |
| 15.06.2026 | 12,73 | 12,74 | 12,60 | 12,67 | -0,13% | - |
| 12.06.2026 | 12,70 | 12,74 | 12,64 | 12,69 | 0,16% | 20.700,00 |
| 11.06.2026 | 12,73 | 12,76 | 12,65 | 12,67 | -0,14% | - |
| 10.06.2026 | 12,66 | 12,71 | 12,62 | 12,68 | -0,04% | 24.024,00 |
| 09.06.2026 | 12,73 | 12,75 | 12,67 | 12,69 | -0,55% | - |
| 08.06.2026 | 12,66 | 12,76 | 12,66 | 12,76 | 0,16% | - |
| 05.06.2026 | 12,64 | 12,77 | 12,61 | 12,74 | 0,43% | - |
| 04.06.2026 | 12,67 | 12,68 | 12,62 | 12,68 | -0,02% | 14.564,00 |
| 03.06.2026 | 12,61 | 12,69 | 12,60 | 12,69 | 0,40% | - |