13,021$
4,67%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,36 | 13,11 | 12,36 | 13,00 | 4,50% | 25.105.679,00 |
| 19.12.2024 | 12,45 | 12,58 | 12,24 | 12,44 | -0,48% | 15.220.771,00 |
| 18.12.2024 | 12,90 | 13,11 | 12,49 | 12,50 | -2,87% | 12.404.936,00 |
| 17.12.2024 | 13,08 | 13,25 | 12,80 | 12,87 | -2,13% | 10.465.737,00 |
| 16.12.2024 | 13,18 | 13,31 | 13,11 | 13,15 | -1,50% | 11.369.167,00 |
| 13.12.2024 | 13,50 | 13,61 | 13,09 | 13,35 | -1,26% | 10.761.415,00 |
| 12.12.2024 | 13,68 | 13,79 | 13,51 | 13,52 | -0,52% | 12.058.092,00 |
| 11.12.2024 | 13,76 | 13,79 | 13,51 | 13,59 | -0,37% | 14.140.544,00 |
| 10.12.2024 | 13,46 | 13,77 | 13,41 | 13,64 | 0,29% | 13.348.944,00 |
| 09.12.2024 | 13,25 | 13,95 | 13,22 | 13,60 | 4,21% | 18.021.632,00 |
| 06.12.2024 | 13,39 | 13,49 | 13,01 | 13,05 | -1,81% | 8.687.536,00 |
| 05.12.2024 | 13,50 | 13,65 | 13,20 | 13,29 | -1,04% | 13.809.099,00 |
| 04.12.2024 | 13,02 | 13,95 | 13,01 | 13,43 | 2,91% | 24.649.749,00 |
| 03.12.2024 | 13,13 | 13,38 | 13,03 | 13,05 | 0,31% | 13.176.887,00 |
| 02.12.2024 | 13,05 | 13,28 | 12,88 | 13,01 | -0,23% | 11.820.597,00 |
| 29.11.2024 | 13,01 | 13,16 | 12,96 | 13,04 | 0,38% | 7.963.533,00 |
| 27.11.2024 | 12,65 | 13,19 | 12,65 | 12,99 | 3,26% | 16.716.342,00 |
| 26.11.2024 | 13,01 | 13,05 | 12,53 | 12,58 | -4,41% | 20.868.713,00 |
| 25.11.2024 | 13,16 | 13,38 | 13,05 | 13,16 | 0,92% | 17.646.779,00 |
| 22.11.2024 | 13,29 | 13,53 | 12,97 | 13,04 | -1,58% | 29.753.068,00 |
| 21.11.2024 | 13,28 | 13,38 | 13,04 | 13,25 | -0,23% | 21.346.591,00 |
| 20.11.2024 | 13,75 | 13,82 | 13,16 | 13,28 | -3,42% | 17.947.526,00 |
| 19.11.2024 | 13,67 | 13,83 | 13,46 | 13,75 | 0,07% | 11.811.244,00 |
| 18.11.2024 | 13,83 | 13,93 | 13,73 | 13,74 | -1,65% | 8.500.040,00 |
| 15.11.2024 | 14,13 | 14,17 | 13,75 | 13,97 | -0,21% | 11.948.903,00 |
| 14.11.2024 | 13,69 | 14,36 | 13,58 | 14,00 | 2,79% | 13.488.297,00 |
| 13.11.2024 | 13,58 | 13,65 | 13,38 | 13,62 | 1,26% | 11.706.131,00 |
| 12.11.2024 | 13,95 | 14,12 | 13,27 | 13,45 | -3,17% | 14.508.423,00 |
| 11.11.2024 | 13,88 | 13,94 | 13,33 | 13,89 | 2,13% | 21.883.787,00 |
| 08.11.2024 | 13,56 | 13,83 | 13,30 | 13,60 | -0,37% | 19.844.688,00 |
| 07.11.2024 | 14,16 | 14,23 | 13,62 | 13,65 | -3,87% | 25.879.817,00 |
| 06.11.2024 | 14,68 | 14,71 | 13,85 | 14,20 | -8,45% | 30.290.848,00 |
| 05.11.2024 | 15,07 | 15,52 | 14,81 | 15,51 | 1,84% | 14.503.185,00 |
| 04.11.2024 | 14,90 | 15,67 | 14,86 | 15,23 | 3,54% | 14.483.053,00 |
| 01.11.2024 | 16,09 | 16,20 | 14,68 | 14,71 | -10,79% | 30.895.243,00 |
| 31.10.2024 | 16,42 | 16,61 | 16,35 | 16,49 | 0,43% | 14.759.572,00 |
| 30.10.2024 | 16,60 | 16,65 | 16,37 | 16,42 | -0,61% | 11.624.234,00 |
| 29.10.2024 | 16,85 | 16,86 | 16,37 | 16,52 | -3,11% | 11.215.702,00 |
| 28.10.2024 | 17,07 | 17,37 | 17,03 | 17,05 | 0,53% | 5.239.478,00 |
| 25.10.2024 | 17,09 | 17,22 | 16,90 | 16,96 | -0,12% | 6.808.961,00 |
| 24.10.2024 | 17,06 | 17,17 | 16,85 | 16,98 | -0,59% | 6.478.751,00 |
| 23.10.2024 | 16,92 | 17,33 | 16,83 | 17,08 | 0,47% | 9.463.587,00 |
| 22.10.2024 | 17,02 | 17,14 | 16,73 | 17,00 | -1,22% | 11.199.630,00 |
| 21.10.2024 | 17,52 | 17,67 | 17,09 | 17,21 | -1,49% | 7.460.858,00 |
| 18.10.2024 | 17,38 | 17,47 | 17,19 | 17,47 | 1,28% | 4.422.377,00 |
| 17.10.2024 | 17,89 | 17,98 | 17,18 | 17,25 | -3,58% | 8.137.477,00 |
| 16.10.2024 | 17,59 | 17,95 | 17,52 | 17,89 | 2,76% | 10.226.916,00 |
| 15.10.2024 | 18,07 | 18,31 | 17,37 | 17,41 | -0,29% | 10.491.907,00 |
| 14.10.2024 | 17,32 | 17,52 | 17,30 | 17,46 | 0,81% | 5.815.313,00 |
| 11.10.2024 | 17,23 | 17,41 | 17,08 | 17,32 | -0,06% | 7.074.972,00 |
| 10.10.2024 | 17,68 | 17,68 | 17,33 | 17,33 | -2,04% | 7.463.407,00 |
| 09.10.2024 | 18,00 | 18,15 | 17,60 | 17,69 | -2,53% | 7.439.008,00 |
| 08.10.2024 | 18,46 | 18,58 | 18,12 | 18,15 | -2,79% | 4.914.413,00 |
| 07.10.2024 | 18,84 | 19,00 | 18,48 | 18,67 | -1,27% | 7.918.994,00 |
| 04.10.2024 | 19,08 | 19,29 | 18,77 | 18,91 | -1,15% | 10.668.366,00 |
| 03.10.2024 | 19,92 | 20,01 | 19,10 | 19,13 | -3,82% | 8.837.139,00 |
| 02.10.2024 | 20,01 | 20,25 | 19,77 | 19,89 | -1,73% | 6.538.533,00 |
| 01.10.2024 | 19,98 | 20,30 | 19,62 | 20,24 | 0,90% | 6.086.070,00 |
| 30.09.2024 | 20,01 | 20,20 | 19,85 | 20,06 | -0,05% | 7.123.864,00 |
| 27.09.2024 | 19,85 | 20,18 | 19,85 | 20,07 | 2,19% | 6.670.297,00 |
| 26.09.2024 | 19,70 | 20,02 | 19,52 | 19,64 | 0,56% | 6.737.532,00 |
| 25.09.2024 | 19,16 | 19,63 | 19,16 | 19,53 | 2,20% | 8.380.691,00 |
| 24.09.2024 | 19,35 | 19,64 | 19,10 | 19,11 | -1,09% | 9.284.600,00 |
| 23.09.2024 | 18,93 | 19,34 | 18,92 | 19,32 | 2,22% | 10.068.508,00 |
| 20.09.2024 | 19,16 | 19,16 | 18,74 | 18,90 | 0,00% | 19.704.232,00 |
| 19.09.2024 | 19,56 | 19,65 | 18,85 | 18,90 | -1,87% | 13.603.994,00 |
| 18.09.2024 | 19,30 | 19,65 | 19,06 | 19,26 | 0,10% | 10.658.632,00 |
| 17.09.2024 | 19,20 | 19,59 | 19,08 | 19,24 | 1,21% | 12.312.181,00 |
| 16.09.2024 | 18,58 | 19,23 | 18,58 | 19,01 | 2,54% | 10.000.514,00 |
| 13.09.2024 | 18,34 | 18,65 | 18,21 | 18,54 | 2,32% | 7.082.872,00 |
| 12.09.2024 | 17,95 | 18,44 | 17,69 | 18,12 | 1,46% | 9.276.535,00 |
| 11.09.2024 | 16,78 | 17,88 | 16,75 | 17,86 | 8,64% | 13.642.595,00 |
| 10.09.2024 | 16,24 | 16,70 | 16,22 | 16,44 | 1,48% | 6.992.279,00 |
| 09.09.2024 | 16,21 | 16,32 | 16,11 | 16,20 | 0,06% | 7.817.718,00 |
| 06.09.2024 | 17,00 | 17,04 | 16,18 | 16,19 | -4,43% | 8.732.003,00 |
| 05.09.2024 | 17,11 | 17,18 | 16,83 | 16,94 | 0,00% | 7.326.564,00 |
| 04.09.2024 | 16,76 | 17,10 | 16,72 | 16,94 | 1,13% | 8.666.998,00 |
| 03.09.2024 | 17,13 | 17,14 | 16,65 | 16,75 | -2,22% | 7.982.145,00 |
| 30.08.2024 | 17,41 | 17,45 | 17,00 | 17,13 | -0,75% | 5.713.821,00 |
| 29.08.2024 | 17,25 | 17,39 | 16,98 | 17,26 | 0,35% | 5.947.681,00 |
| 28.08.2024 | 17,38 | 17,45 | 17,12 | 17,20 | -0,98% | 4.646.080,00 |
| 27.08.2024 | 17,80 | 17,90 | 17,34 | 17,37 | -2,96% | 5.240.876,00 |
| 26.08.2024 | 18,17 | 18,21 | 17,89 | 17,90 | -1,00% | 4.255.743,00 |
| 23.08.2024 | 17,87 | 18,23 | 17,75 | 18,08 | 1,74% | 6.788.472,00 |
| 22.08.2024 | 17,66 | 17,84 | 17,54 | 17,77 | 0,57% | 6.082.942,00 |
| 21.08.2024 | 17,43 | 17,76 | 17,33 | 17,67 | 1,67% | 5.766.488,00 |
| 20.08.2024 | 17,29 | 17,47 | 17,24 | 17,38 | 0,06% | 7.780.326,00 |
| 19.08.2024 | 17,24 | 17,49 | 17,19 | 17,37 | 0,64% | 5.804.439,00 |
| 16.08.2024 | 17,26 | 17,38 | 17,16 | 17,26 | -0,06% | 6.108.331,00 |
| 15.08.2024 | 16,94 | 17,46 | 16,90 | 17,27 | 1,95% | 7.799.665,00 |
| 14.08.2024 | 16,94 | 17,10 | 16,63 | 16,94 | 0,30% | 5.670.226,00 |
| 13.08.2024 | 16,90 | 16,95 | 16,64 | 16,89 | 1,08% | 6.322.044,00 |
| 12.08.2024 | 16,65 | 16,74 | 16,44 | 16,71 | 0,30% | 6.236.993,00 |
| 09.08.2024 | 16,56 | 16,77 | 16,20 | 16,66 | 0,06% | 7.689.283,00 |
| 08.08.2024 | 16,39 | 16,82 | 16,30 | 16,65 | 1,59% | 11.742.461,00 |
| 07.08.2024 | 16,80 | 17,01 | 16,30 | 16,39 | -0,79% | 7.055.475,00 |
| 06.08.2024 | 16,28 | 16,94 | 16,27 | 16,52 | 1,41% | 6.182.943,00 |
| 05.08.2024 | 16,75 | 16,95 | 16,00 | 16,29 | -4,90% | 8.794.322,00 |
| 02.08.2024 | 17,30 | 17,66 | 16,85 | 17,13 | -4,36% | 10.660.581,00 |
| 01.08.2024 | 17,62 | 17,96 | 17,60 | 17,91 | 0,67% | 9.614.619,00 |