10,864$
0,41%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,91 | 11,00 | 10,81 | 10,82 | 0,01% | - |
| 08.05.2025 | 10,39 | 10,94 | 10,28 | 10,82 | 5,05% | 14.049.097,00 |
| 07.05.2025 | 10,34 | 10,49 | 10,19 | 10,30 | -1,34% | 10.993.988,00 |
| 06.05.2025 | 10,23 | 10,60 | 10,20 | 10,44 | 1,75% | 12.178.428,00 |
| 05.05.2025 | 10,28 | 10,28 | 9,96 | 10,26 | 0,79% | 16.502.405,00 |
| 02.05.2025 | 10,10 | 10,39 | 9,91 | 10,18 | 2,31% | 17.920.112,00 |
| 01.05.2025 | 9,90 | 10,26 | 9,90 | 9,95 | -0,50% | 17.623.659,00 |
| 30.04.2025 | 10,30 | 10,30 | 9,92 | 10,00 | -3,57% | 18.034.813,00 |
| 29.04.2025 | 10,18 | 10,47 | 10,14 | 10,37 | 1,77% | 13.877.435,00 |
| 28.04.2025 | 10,09 | 10,26 | 10,06 | 10,19 | 1,39% | 13.953.826,00 |
| 25.04.2025 | 10,08 | 10,12 | 9,91 | 10,05 | -0,69% | 13.192.070,00 |
| 24.04.2025 | 10,22 | 10,32 | 10,06 | 10,12 | 0,00% | 13.945.144,00 |
| 23.04.2025 | 10,27 | 10,46 | 10,05 | 10,12 | 1,40% | 10.423.372,00 |
| 22.04.2025 | 9,93 | 10,06 | 9,80 | 9,98 | 1,84% | 9.778.602,00 |
| 21.04.2025 | 10,06 | 10,20 | 9,57 | 9,80 | -3,73% | 13.719.102,00 |
| 17.04.2025 | 10,02 | 10,26 | 9,95 | 10,18 | 2,21% | 10.476.120,00 |
| 16.04.2025 | 10,24 | 10,33 | 9,86 | 9,96 | -3,02% | 15.587.031,00 |
| 15.04.2025 | 10,48 | 10,67 | 10,21 | 10,27 | -2,00% | 12.445.993,00 |
| 14.04.2025 | 10,47 | 10,65 | 10,31 | 10,48 | 1,75% | 13.416.238,00 |
| 11.04.2025 | 10,33 | 10,39 | 9,99 | 10,30 | 0,00% | 12.487.088,00 |
| 10.04.2025 | 10,60 | 10,73 | 10,05 | 10,30 | -7,54% | 17.437.740,00 |
| 09.04.2025 | 10,10 | 11,23 | 9,91 | 11,14 | 8,90% | 19.456.966,00 |
| 08.04.2025 | 10,95 | 11,00 | 10,15 | 10,23 | -4,30% | 16.248.625,00 |
| 07.04.2025 | 10,51 | 11,01 | 10,14 | 10,69 | -0,83% | 17.012.024,00 |
| 04.04.2025 | 11,45 | 11,45 | 10,52 | 10,78 | -9,41% | 19.561.215,00 |
| 03.04.2025 | 12,04 | 12,28 | 11,86 | 11,90 | -4,65% | 19.800.882,00 |
| 02.04.2025 | 12,35 | 12,52 | 12,27 | 12,48 | 0,89% | 9.354.410,00 |
| 01.04.2025 | 12,57 | 12,57 | 12,24 | 12,37 | -0,40% | 7.998.226,00 |
| 31.03.2025 | 12,21 | 12,53 | 12,03 | 12,42 | 0,08% | 10.863.400,00 |
| 28.03.2025 | 12,52 | 12,73 | 12,40 | 12,41 | -0,16% | 11.105.594,00 |
| 27.03.2025 | 12,48 | 12,63 | 12,36 | 12,43 | -0,48% | 6.917.358,00 |
| 26.03.2025 | 12,68 | 12,81 | 12,42 | 12,49 | -1,34% | 10.501.771,00 |
| 25.03.2025 | 12,90 | 12,92 | 12,48 | 12,66 | -1,71% | 11.417.604,00 |
| 24.03.2025 | 12,96 | 13,07 | 12,75 | 12,88 | -1,30% | 10.513.709,00 |
| 21.03.2025 | 13,11 | 13,17 | 12,75 | 13,05 | -0,84% | 23.655.293,00 |
| 20.03.2025 | 13,00 | 13,24 | 12,91 | 13,16 | 1,39% | 10.160.243,00 |
| 19.03.2025 | 12,88 | 13,05 | 12,80 | 12,98 | 0,46% | 10.427.232,00 |
| 18.03.2025 | 12,85 | 13,01 | 12,69 | 12,92 | -1,00% | 13.361.922,00 |
| 17.03.2025 | 12,44 | 13,18 | 12,27 | 13,05 | 6,01% | 18.247.064,00 |
| 14.03.2025 | 12,41 | 12,57 | 12,07 | 12,31 | 0,24% | 13.828.192,00 |
| 13.03.2025 | 11,87 | 12,43 | 11,87 | 12,28 | 3,80% | 16.779.752,00 |
| 12.03.2025 | 11,69 | 11,90 | 11,53 | 11,83 | -1,33% | 11.100.316,00 |
| 11.03.2025 | 11,85 | 12,08 | 11,72 | 11,99 | 1,78% | 16.319.993,00 |
| 10.03.2025 | 11,17 | 11,92 | 11,15 | 11,78 | 4,71% | 20.807.581,00 |
| 07.03.2025 | 10,88 | 11,48 | 10,83 | 11,25 | 3,50% | 20.482.995,00 |
| 06.03.2025 | 10,87 | 10,90 | 10,57 | 10,87 | -0,82% | 10.358.756,00 |
| 05.03.2025 | 10,80 | 11,02 | 10,65 | 10,96 | 1,29% | 13.399.272,00 |
| 04.03.2025 | 11,27 | 11,34 | 10,74 | 10,82 | -3,31% | 20.308.016,00 |
| 03.03.2025 | 11,15 | 11,62 | 10,98 | 11,19 | -3,45% | 25.025.201,00 |
| 28.02.2025 | 11,05 | 12,00 | 10,75 | 11,59 | 11,66% | 71.508.424,00 |
| 27.02.2025 | 10,97 | 10,97 | 10,38 | 10,38 | -4,95% | 16.285.618,00 |
| 26.02.2025 | 10,93 | 11,04 | 10,70 | 10,92 | 0,55% | 12.192.601,00 |
| 25.02.2025 | 10,72 | 10,97 | 10,60 | 10,86 | 1,31% | 12.791.966,00 |
| 24.02.2025 | 10,58 | 10,73 | 10,36 | 10,72 | 1,23% | 10.345.927,00 |
| 21.02.2025 | 10,78 | 10,94 | 10,55 | 10,59 | -0,75% | 19.722.962,00 |
| 20.02.2025 | 10,45 | 10,83 | 10,42 | 10,67 | 2,60% | 13.167.585,00 |
| 19.02.2025 | 10,28 | 10,43 | 10,25 | 10,40 | 1,07% | 10.035.799,00 |
| 18.02.2025 | 9,99 | 10,33 | 9,88 | 10,29 | 2,01% | 16.920.857,00 |
| 17.02.2025 | 10,05 | 10,09 | 10,03 | 10,09 | 1,58% | - |
| 14.02.2025 | 10,16 | 10,26 | 9,91 | 9,93 | -2,07% | 18.458.172,00 |
| 13.02.2025 | 10,16 | 10,20 | 9,90 | 10,14 | 0,50% | 13.016.491,00 |
| 12.02.2025 | 10,09 | 10,16 | 10,00 | 10,09 | -1,37% | 14.970.506,00 |
| 11.02.2025 | 10,50 | 10,50 | 10,00 | 10,23 | -4,84% | 26.357.211,00 |
| 10.02.2025 | 10,63 | 10,84 | 10,52 | 10,75 | 1,70% | 10.232.739,00 |
| 07.02.2025 | 10,81 | 10,84 | 10,54 | 10,57 | -2,31% | 9.380.142,00 |
| 06.02.2025 | 10,54 | 10,91 | 10,49 | 10,82 | 3,24% | 11.712.773,00 |
| 05.02.2025 | 10,64 | 10,73 | 10,41 | 10,48 | -1,23% | 14.480.220,00 |
| 04.02.2025 | 10,60 | 10,75 | 10,33 | 10,61 | -0,93% | 15.267.773,00 |
| 03.02.2025 | 10,81 | 10,85 | 10,39 | 10,71 | -2,64% | 19.129.302,00 |
| 31.01.2025 | 11,18 | 11,25 | 10,92 | 11,00 | -2,40% | 21.785.893,00 |
| 30.01.2025 | 11,29 | 11,42 | 11,11 | 11,27 | 1,08% | 13.074.076,00 |
| 29.01.2025 | 11,13 | 11,26 | 11,07 | 11,15 | 1,27% | 14.872.446,00 |
| 28.01.2025 | 11,45 | 11,48 | 10,81 | 11,01 | -3,76% | 22.668.142,00 |
| 27.01.2025 | 11,57 | 11,72 | 11,18 | 11,44 | -1,38% | 15.476.476,00 |
| 24.01.2025 | 11,58 | 11,84 | 11,57 | 11,60 | 0,61% | 12.143.929,00 |
| 23.01.2025 | 11,16 | 11,58 | 11,08 | 11,53 | 3,59% | 14.042.739,00 |
| 22.01.2025 | 11,68 | 11,71 | 11,09 | 11,13 | -5,28% | 17.876.116,00 |
| 21.01.2025 | 11,98 | 11,98 | 11,69 | 11,75 | -0,59% | 13.194.028,00 |
| 17.01.2025 | 12,03 | 12,11 | 11,71 | 11,82 | -1,50% | 12.469.718,00 |
| 16.01.2025 | 11,75 | 12,12 | 11,71 | 12,00 | 1,95% | 14.562.980,00 |
| 15.01.2025 | 12,18 | 12,33 | 11,75 | 11,77 | -0,68% | 9.278.338,00 |
| 14.01.2025 | 11,81 | 12,00 | 11,71 | 11,85 | 1,37% | 11.151.251,00 |
| 13.01.2025 | 12,01 | 12,08 | 11,57 | 11,69 | -2,75% | 14.181.405,00 |
| 10.01.2025 | 12,30 | 12,31 | 11,96 | 12,02 | -3,06% | 16.108.784,00 |
| 08.01.2025 | 12,81 | 12,81 | 12,09 | 12,40 | -4,25% | 17.785.689,00 |
| 07.01.2025 | 13,19 | 13,26 | 12,84 | 12,95 | -0,46% | 12.871.838,00 |
| 06.01.2025 | 13,30 | 13,44 | 13,00 | 13,01 | -1,66% | 12.320.274,00 |
| 03.01.2025 | 13,15 | 13,38 | 13,02 | 13,23 | 1,38% | 8.762.923,00 |
| 02.01.2025 | 13,04 | 13,21 | 12,96 | 13,05 | 1,40% | 8.670.132,00 |
| 31.12.2024 | 12,70 | 13,10 | 12,66 | 12,87 | 1,74% | 9.508.096,00 |
| 30.12.2024 | 12,67 | 12,71 | 12,34 | 12,65 | -0,78% | 10.800.653,00 |
| 27.12.2024 | 12,75 | 12,83 | 12,58 | 12,75 | -0,70% | 9.280.650,00 |
| 26.12.2024 | 12,95 | 12,99 | 12,76 | 12,84 | -1,38% | 7.272.445,00 |
| 24.12.2024 | 13,00 | 13,05 | 12,88 | 13,02 | -0,31% | 3.967.429,00 |
| 23.12.2024 | 12,89 | 13,09 | 12,78 | 13,06 | 0,46% | 10.108.284,00 |
| 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 |