12,803€
0,14%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,83 | 12,83 | 12,80 | 12,80 | -0,04% | - |
| 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% | - |
| 02.06.2026 | 12,60 | 12,66 | 12,54 | 12,64 | -0,04% | 14.096,00 |
| 01.06.2026 | 12,60 | 12,67 | 12,52 | 12,64 | 0,48% | 4.248,00 |
| 29.05.2026 | 12,63 | 12,66 | 12,57 | 12,58 | -0,24% | 7.310,00 |
| 28.05.2026 | 12,63 | 12,75 | 12,57 | 12,61 | -0,16% | - |
| 27.05.2026 | 12,63 | 12,67 | 12,54 | 12,63 | 0,10% | 17.350,00 |
| 26.05.2026 | 12,68 | 12,71 | 12,44 | 12,62 | -1,50% | 10.850,00 |
| 25.05.2026 | 12,74 | 12,81 | 12,70 | 12,81 | 1,14% | - |
| 22.05.2026 | 12,69 | 12,82 | 12,63 | 12,67 | 0,16% | - |
| 21.05.2026 | 12,57 | 12,68 | 12,53 | 12,65 | -0,08% | - |
| 20.05.2026 | 12,56 | 12,66 | 12,51 | 12,66 | 0,76% | - |
| 19.05.2026 | 12,46 | 12,56 | 12,45 | 12,56 | 0,92% | 12.600,00 |
| 18.05.2026 | 12,38 | 12,47 | 12,37 | 12,45 | -0,02% | 15.000,00 |
| 15.05.2026 | 12,41 | 12,47 | 12,31 | 12,45 | 0,47% | - |
| 14.05.2026 | 12,36 | 12,40 | 12,30 | 12,39 | 0,57% | 6.000,00 |
| 13.05.2026 | 12,25 | 12,36 | 12,24 | 12,32 | 0,22% | - |
| 12.05.2026 | 12,15 | 12,31 | 11,88 | 12,29 | 0,90% | 26.910,00 |
| 11.05.2026 | 12,16 | 12,21 | 12,11 | 12,18 | 0,29% | - |
| 08.05.2026 | 12,19 | 12,21 | 12,10 | 12,15 | -0,16% | - |
| 07.05.2026 | 12,19 | 12,23 | 12,14 | 12,17 | -0,12% | - |
| 06.05.2026 | 12,25 | 12,30 | 12,17 | 12,18 | -0,81% | - |
| 05.05.2026 | 12,23 | 12,29 | 12,20 | 12,28 | 0,49% | - |
| 04.05.2026 | 12,19 | 12,38 | 12,15 | 12,22 | -0,83% | - |
| 30.04.2026 | 12,31 | 12,42 | 12,29 | 12,33 | -0,51% | - |
| 29.04.2026 | 12,41 | 12,43 | 12,36 | 12,39 | 0,20% | - |
| 28.04.2026 | 12,33 | 12,43 | 12,33 | 12,36 | 0,00% | 7.600,00 |
| 27.04.2026 | 12,40 | 12,42 | 12,33 | 12,36 | 0,00% | 12.000,00 |
| 24.04.2026 | 12,38 | 12,46 | 12,35 | 12,36 | -0,32% | - |
| 23.04.2026 | 12,27 | 12,42 | 12,27 | 12,40 | 0,16% | - |
| 22.04.2026 | 12,40 | 12,42 | 12,29 | 12,38 | 0,36% | - |
| 21.04.2026 | 12,32 | 12,38 | 12,28 | 12,34 | 0,39% | - |
| 20.04.2026 | 12,22 | 12,31 | 12,16 | 12,29 | 0,04% | - |
| 17.04.2026 | 12,32 | 12,33 | 12,22 | 12,29 | -0,12% | - |
| 16.04.2026 | 12,25 | 12,32 | 12,23 | 12,30 | 0,47% | - |
| 15.04.2026 | 12,22 | 12,26 | 12,17 | 12,24 | 0,29% | 9.000,00 |
| 14.04.2026 | 12,24 | 12,29 | 12,18 | 12,21 | -0,29% | - |
| 13.04.2026 | 12,24 | 12,34 | 12,22 | 12,24 | -0,06% | 1.500,00 |
| 10.04.2026 | 12,35 | 12,36 | 12,24 | 12,25 | -0,51% | - |
| 09.04.2026 | 12,37 | 12,37 | 12,31 | 12,31 | -0,34% | - |
| 08.04.2026 | 12,43 | 12,50 | 12,18 | 12,36 | -0,68% | - |
| 07.04.2026 | 12,35 | 12,44 | 12,33 | 12,44 | 0,40% | - |
| 02.04.2026 | 12,16 | 12,39 | 12,16 | 12,39 | 1,09% | 25.000,00 |
| 01.04.2026 | 12,21 | 12,26 | 12,13 | 12,26 | 0,57% | 23.500,00 |
| 31.03.2026 | 12,29 | 12,32 | 12,17 | 12,19 | -0,57% | 85.800,00 |
| 30.03.2026 | 12,19 | 12,32 | 12,16 | 12,26 | 0,71% | - |
| 27.03.2026 | 12,17 | 12,23 | 12,14 | 12,17 | 0,08% | 3.100,00 |
| 26.03.2026 | 12,13 | 12,22 | 12,08 | 12,16 | 0,02% | - |
| 25.03.2026 | 12,20 | 12,24 | 12,14 | 12,16 | -0,10% | - |
| 24.03.2026 | 12,14 | 12,23 | 12,14 | 12,17 | 0,33% | - |
| 23.03.2026 | 12,12 | 12,22 | 12,05 | 12,13 | -0,37% | - |
| 20.03.2026 | 12,23 | 12,27 | 12,17 | 12,18 | -0,41% | - |
| 19.03.2026 | 12,40 | 12,40 | 12,19 | 12,23 | -1,32% | 3.375,00 |
| 18.03.2026 | 12,27 | 12,39 | 12,18 | 12,39 | 0,71% | - |
| 17.03.2026 | 12,30 | 12,35 | 12,29 | 12,30 | -0,21% | 2.640,00 |
| 16.03.2026 | 12,51 | 12,51 | 12,30 | 12,33 | -0,96% | - |
| 13.03.2026 | 12,37 | 12,45 | 12,34 | 12,45 | 0,66% | - |
| 12.03.2026 | 12,22 | 12,37 | 12,22 | 12,37 | 0,68% | - |
| 11.03.2026 | 12,25 | 12,32 | 12,22 | 12,28 | 0,20% | 15.700,00 |
| 10.03.2026 | 12,19 | 12,27 | 12,13 | 12,26 | 0,48% | - |
| 09.03.2026 | 12,15 | 12,44 | 12,08 | 12,20 | -0,04% | 62.080,00 |
| 06.03.2026 | 12,25 | 12,34 | 12,19 | 12,21 | -0,51% | - |
| 05.03.2026 | 12,25 | 12,35 | 12,23 | 12,27 | 0,02% | 2.340,00 |
| 04.03.2026 | 12,24 | 12,30 | 12,18 | 12,27 | 0,40% | 6.750,00 |
| 03.03.2026 | 12,16 | 12,30 | 12,15 | 12,22 | 0,54% | 7.700,00 |
| 02.03.2026 | 14,52 | 14,77 | 12,15 | 12,15 | -16,81% | 8.918,00 |
| 27.02.2026 | 13,64 | 14,95 | 13,60 | 14,61 | 6,43% | - |
| 26.02.2026 | 13,86 | 14,16 | 13,53 | 13,72 | -1,02% | 2.800,00 |
| 25.02.2026 | 13,91 | 13,97 | 13,80 | 13,86 | 0,28% | 7.920,00 |
| 24.02.2026 | 13,85 | 14,55 | 13,70 | 13,83 | 0,31% | 792,00 |
| 23.02.2026 | 13,86 | 13,98 | 13,59 | 13,78 | -1,60% | 5.200,00 |
| 20.02.2026 | 13,93 | 14,03 | 13,69 | 14,01 | 0,70% | 5.500,00 |
| 19.02.2026 | 13,82 | 13,93 | 13,74 | 13,91 | 0,64% | 6.750,00 |
| 18.02.2026 | 13,88 | 13,94 | 13,76 | 13,82 | -0,10% | 189,00 |
| 17.02.2026 | 13,89 | 13,96 | 13,68 | 13,83 | -0,36% | 164.500,00 |