15,369$
16,79%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,96 | 15,43 | 14,82 | 15,43 | 17,24% | - |
| 30.09.2025 | 13,12 | 13,27 | 12,97 | 13,16 | 0,00% | 6.187.815,00 |
| 29.09.2025 | 13,29 | 13,37 | 13,10 | 13,16 | -0,60% | 9.288.709,00 |
| 26.09.2025 | 13,11 | 13,42 | 13,11 | 13,24 | 1,61% | 5.898.405,00 |
| 25.09.2025 | 13,32 | 13,36 | 12,97 | 13,03 | -2,47% | 7.644.899,00 |
| 24.09.2025 | 13,16 | 13,45 | 13,07 | 13,36 | 1,67% | 10.851.797,00 |
| 23.09.2025 | 13,18 | 13,50 | 13,12 | 13,14 | 0,08% | 7.183.271,00 |
| 22.09.2025 | 13,05 | 13,18 | 12,90 | 13,13 | 0,61% | 6.105.024,00 |
| 19.09.2025 | 13,03 | 13,09 | 12,75 | 13,05 | 0,77% | 13.127.460,00 |
| 18.09.2025 | 12,61 | 12,98 | 12,52 | 12,95 | 3,52% | 7.340.094,00 |
| 17.09.2025 | 12,72 | 12,85 | 12,33 | 12,51 | -1,50% | 12.631.846,00 |
| 16.09.2025 | 13,00 | 13,04 | 12,69 | 12,70 | -2,53% | 8.825.980,00 |
| 15.09.2025 | 12,93 | 13,20 | 12,87 | 13,03 | 1,16% | 14.860.618,00 |
| 12.09.2025 | 12,80 | 13,01 | 12,70 | 12,88 | 0,23% | 12.349.934,00 |
| 11.09.2025 | 12,81 | 12,99 | 12,78 | 12,85 | 0,94% | 10.472.036,00 |
| 10.09.2025 | 12,76 | 12,88 | 12,65 | 12,73 | 0,08% | 8.260.803,00 |
| 09.09.2025 | 12,76 | 12,81 | 12,56 | 12,72 | 0,00% | 6.095.067,00 |
| 08.09.2025 | 12,97 | 12,99 | 12,63 | 12,72 | -1,62% | 7.808.185,00 |
| 05.09.2025 | 12,88 | 13,10 | 12,67 | 12,93 | 0,94% | 12.318.527,00 |
| 04.09.2025 | 13,32 | 13,32 | 12,34 | 12,81 | -3,17% | 14.742.460,00 |
| 03.09.2025 | 13,35 | 13,44 | 13,19 | 13,23 | -1,34% | 6.474.780,00 |
| 02.09.2025 | 13,35 | 13,42 | 13,16 | 13,41 | -0,96% | 7.490.669,00 |
| 29.08.2025 | 13,46 | 13,66 | 13,43 | 13,54 | 0,45% | 8.384.065,00 |
| 28.08.2025 | 13,42 | 13,56 | 13,30 | 13,48 | 0,90% | 7.638.672,00 |
| 27.08.2025 | 13,30 | 13,48 | 13,22 | 13,36 | 0,15% | 7.315.093,00 |
| 26.08.2025 | 13,50 | 13,54 | 13,34 | 13,34 | -1,11% | 6.536.147,00 |
| 25.08.2025 | 13,42 | 13,62 | 13,31 | 13,49 | 0,00% | 6.339.618,00 |
| 22.08.2025 | 13,07 | 13,52 | 13,03 | 13,49 | 4,01% | 6.481.451,00 |
| 21.08.2025 | 13,15 | 13,19 | 12,89 | 12,97 | -1,74% | 6.464.558,00 |
| 20.08.2025 | 13,38 | 13,45 | 13,01 | 13,20 | -0,75% | 6.568.556,00 |
| 19.08.2025 | 13,42 | 13,58 | 13,27 | 13,30 | -0,45% | 12.492.319,00 |
| 18.08.2025 | 13,37 | 13,50 | 13,29 | 13,36 | 0,38% | 9.580.963,00 |
| 15.08.2025 | 12,98 | 13,54 | 12,81 | 13,31 | 2,86% | 13.878.410,00 |
| 14.08.2025 | 12,86 | 13,03 | 12,63 | 12,94 | -0,84% | 5.770.621,00 |
| 13.08.2025 | 12,93 | 13,28 | 12,84 | 13,05 | 1,08% | 6.164.467,00 |
| 12.08.2025 | 12,85 | 13,06 | 12,76 | 12,91 | 0,86% | 5.916.180,00 |
| 11.08.2025 | 13,19 | 13,28 | 12,71 | 12,80 | -2,44% | 6.236.914,00 |
| 08.08.2025 | 12,86 | 13,13 | 12,80 | 13,12 | 2,10% | 6.521.971,00 |
| 07.08.2025 | 13,10 | 13,25 | 12,82 | 12,85 | 0,08% | 6.860.180,00 |
| 06.08.2025 | 12,78 | 13,11 | 12,69 | 12,84 | 0,86% | 8.651.335,00 |
| 05.08.2025 | 13,47 | 13,48 | 12,67 | 12,73 | -5,21% | 9.892.122,00 |
| 04.08.2025 | 13,37 | 13,56 | 13,17 | 13,43 | 1,51% | 9.850.655,00 |
| 01.08.2025 | 13,16 | 13,76 | 13,00 | 13,23 | 0,61% | 19.650.887,00 |
| 31.07.2025 | 13,10 | 13,24 | 12,97 | 13,15 | 0,54% | 15.199.957,00 |
| 30.07.2025 | 13,37 | 13,40 | 12,92 | 13,08 | -2,61% | 9.419.627,00 |
| 29.07.2025 | 13,50 | 13,59 | 13,23 | 13,43 | -0,59% | 11.333.643,00 |
| 28.07.2025 | 13,84 | 13,85 | 13,44 | 13,51 | -2,10% | 10.307.002,00 |
| 25.07.2025 | 13,82 | 13,88 | 13,67 | 13,80 | 0,00% | 7.837.581,00 |
| 24.07.2025 | 13,90 | 13,93 | 13,55 | 13,80 | -1,00% | 8.090.761,00 |
| 23.07.2025 | 13,91 | 14,00 | 13,67 | 13,94 | 0,94% | 9.254.378,00 |
| 22.07.2025 | 13,74 | 13,90 | 13,60 | 13,81 | 0,88% | 10.987.942,00 |
| 21.07.2025 | 13,51 | 13,88 | 13,40 | 13,69 | 2,39% | 18.075.386,00 |
| 18.07.2025 | 13,25 | 13,43 | 13,20 | 13,37 | 1,36% | 9.223.782,00 |
| 17.07.2025 | 13,12 | 13,38 | 13,08 | 13,19 | 1,31% | 12.464.516,00 |
| 16.07.2025 | 13,30 | 13,45 | 12,78 | 13,02 | -0,91% | 12.922.444,00 |
| 15.07.2025 | 12,73 | 13,21 | 12,66 | 13,14 | 4,45% | 20.842.542,00 |
| 14.07.2025 | 12,55 | 12,81 | 12,42 | 12,58 | -0,08% | 15.830.030,00 |
| 11.07.2025 | 12,27 | 12,75 | 12,15 | 12,59 | 1,45% | 20.994.368,00 |
| 10.07.2025 | 13,09 | 13,11 | 12,36 | 12,41 | -6,41% | 35.389.146,00 |
| 09.07.2025 | 12,76 | 13,34 | 12,50 | 13,26 | 19,78% | 70.142.243,00 |
| 08.07.2025 | 11,11 | 11,28 | 10,98 | 11,07 | -3,91% | 19.675.215,00 |
| 07.07.2025 | 11,40 | 11,65 | 11,32 | 11,52 | 0,00% | 11.717.022,00 |
| 03.07.2025 | 11,36 | 11,63 | 11,28 | 11,52 | 3,50% | 13.837.893,00 |
| 02.07.2025 | 10,86 | 11,42 | 10,79 | 11,13 | 3,34% | 20.482.110,00 |
| 01.07.2025 | 10,54 | 11,06 | 10,36 | 10,77 | 2,38% | 27.268.143,00 |
| 30.06.2025 | 10,20 | 10,58 | 10,02 | 10,52 | -1,87% | 24.219.278,00 |
| 27.06.2025 | 10,85 | 10,89 | 10,61 | 10,72 | -0,83% | 13.078.257,00 |
| 26.06.2025 | 10,58 | 10,92 | 10,54 | 10,81 | 2,95% | 11.111.707,00 |
| 25.06.2025 | 10,44 | 10,66 | 10,36 | 10,50 | 0,29% | 9.775.969,00 |
| 24.06.2025 | 10,20 | 10,49 | 10,16 | 10,47 | 3,15% | 17.165.083,00 |
| 23.06.2025 | 10,43 | 10,49 | 10,07 | 10,15 | -2,50% | 13.611.655,00 |
| 20.06.2025 | 10,60 | 10,70 | 10,40 | 10,41 | -1,05% | 18.140.262,00 |
| 18.06.2025 | 10,50 | 10,81 | 10,45 | 10,52 | -0,09% | 18.232.752,00 |
| 17.06.2025 | 11,44 | 11,44 | 10,40 | 10,53 | -8,12% | 28.143.084,00 |
| 16.06.2025 | 11,52 | 11,73 | 11,30 | 11,46 | 0,17% | 11.948.567,00 |
| 13.06.2025 | 11,40 | 11,52 | 11,08 | 11,44 | -0,87% | 16.793.926,00 |
| 12.06.2025 | 11,46 | 11,77 | 11,46 | 11,54 | 0,52% | 18.362.584,00 |
| 11.06.2025 | 11,40 | 11,52 | 11,30 | 11,48 | 1,68% | 11.586.101,00 |
| 10.06.2025 | 11,05 | 11,40 | 10,91 | 11,29 | 3,77% | 18.812.651,00 |
| 09.06.2025 | 10,98 | 11,08 | 10,67 | 10,88 | -0,09% | 11.537.520,00 |
| 06.06.2025 | 10,61 | 10,95 | 10,52 | 10,89 | 3,62% | 17.205.153,00 |
| 05.06.2025 | 10,22 | 10,62 | 10,04 | 10,51 | 3,34% | 16.984.106,00 |
| 04.06.2025 | 10,30 | 10,33 | 10,09 | 10,17 | -0,97% | 9.997.194,00 |
| 03.06.2025 | 10,30 | 10,35 | 10,06 | 10,27 | 0,88% | 10.548.976,00 |
| 02.06.2025 | 10,05 | 10,28 | 9,96 | 10,18 | 0,89% | 12.773.425,00 |
| 30.05.2025 | 10,01 | 10,21 | 9,92 | 10,09 | 0,40% | 11.260.958,00 |
| 29.05.2025 | 9,76 | 10,09 | 9,75 | 10,05 | 3,61% | 11.834.131,00 |
| 28.05.2025 | 10,02 | 10,05 | 9,58 | 9,70 | -3,67% | 17.583.012,00 |
| 27.05.2025 | 10,07 | 10,11 | 9,86 | 10,07 | 0,80% | 13.960.882,00 |
| 23.05.2025 | 9,54 | 10,07 | 9,53 | 9,99 | 3,74% | 22.740.524,00 |
| 22.05.2025 | 9,89 | 9,89 | 9,46 | 9,63 | -4,94% | 40.712.669,00 |
| 21.05.2025 | 11,26 | 11,26 | 10,12 | 10,13 | -9,88% | 44.831.916,00 |
| 20.05.2025 | 11,27 | 11,51 | 11,16 | 11,24 | -4,01% | 25.909.689,00 |
| 19.05.2025 | 12,03 | 12,06 | 11,36 | 11,71 | -4,10% | 19.366.812,00 |
| 16.05.2025 | 12,51 | 12,51 | 12,14 | 12,21 | -1,53% | 13.460.541,00 |
| 15.05.2025 | 12,44 | 12,67 | 12,32 | 12,40 | -0,96% | 14.632.398,00 |
| 14.05.2025 | 12,48 | 12,55 | 12,29 | 12,52 | -0,24% | 23.330.814,00 |
| 13.05.2025 | 11,96 | 12,64 | 11,95 | 12,55 | 5,73% | 23.720.155,00 |
| 12.05.2025 | 11,52 | 11,90 | 11,37 | 11,87 | 6,74% | 24.137.715,00 |
| 09.05.2025 | 10,92 | 11,25 | 10,79 | 11,12 | 2,77% | 14.690.055,00 |