13,870$
-2,26%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,07 | 14,07 | 13,76 | 13,76 | -3,02% | - |
| 06.11.2025 | 14,28 | 14,60 | 13,92 | 14,19 | -0,21% | 11.561.758,00 |
| 05.11.2025 | 13,48 | 14,43 | 13,37 | 14,22 | 5,80% | 15.497.830,00 |
| 04.11.2025 | 13,28 | 13,74 | 13,21 | 13,44 | -1,32% | 10.859.419,00 |
| 03.11.2025 | 13,89 | 13,89 | 13,44 | 13,62 | -1,80% | 9.559.413,00 |
| 31.10.2025 | 13,77 | 13,96 | 13,55 | 13,87 | -1,07% | 14.090.308,00 |
| 30.10.2025 | 14,28 | 14,40 | 13,99 | 14,02 | -2,44% | 7.956.704,00 |
| 29.10.2025 | 14,55 | 14,57 | 14,28 | 14,37 | -0,62% | 5.900.067,00 |
| 28.10.2025 | 14,52 | 14,57 | 14,23 | 14,46 | -0,21% | 6.781.550,00 |
| 27.10.2025 | 14,61 | 14,66 | 14,39 | 14,49 | -0,41% | 7.837.392,00 |
| 24.10.2025 | 14,49 | 14,73 | 14,37 | 14,55 | 2,44% | 7.043.587,00 |
| 23.10.2025 | 14,39 | 14,40 | 14,14 | 14,20 | -0,60% | 5.771.912,00 |
| 22.10.2025 | 14,35 | 14,43 | 13,98 | 14,29 | -0,21% | 9.979.743,00 |
| 21.10.2025 | 14,48 | 14,50 | 14,19 | 14,32 | -0,56% | 4.900.938,00 |
| 20.10.2025 | 14,70 | 14,79 | 14,37 | 14,40 | -1,26% | 6.856.279,00 |
| 17.10.2025 | 14,74 | 14,74 | 14,47 | 14,58 | -1,59% | - |
| 16.10.2025 | 14,86 | 15,00 | 14,70 | 14,82 | 0,47% | 6.457.101,00 |
| 15.10.2025 | 14,69 | 15,00 | 14,62 | 14,75 | 2,50% | 11.038.312,00 |
| 14.10.2025 | 14,30 | 14,53 | 14,26 | 14,39 | -0,35% | 7.652.974,00 |
| 13.10.2025 | 14,44 | 14,64 | 14,24 | 14,44 | 2,63% | 11.563.655,00 |
| 10.10.2025 | 14,65 | 14,77 | 14,05 | 14,07 | -3,43% | 9.074.512,00 |
| 09.10.2025 | 14,80 | 14,89 | 14,52 | 14,57 | -1,09% | 8.210.773,00 |
| 08.10.2025 | 14,51 | 14,85 | 14,32 | 14,73 | 2,29% | 13.480.185,00 |
| 07.10.2025 | 14,27 | 14,58 | 14,25 | 14,40 | 0,91% | 10.747.403,00 |
| 06.10.2025 | 14,60 | 14,68 | 14,16 | 14,27 | -2,13% | 14.574.496,00 |
| 03.10.2025 | 14,50 | 14,64 | 14,25 | 14,58 | 2,03% | 14.296.040,00 |
| 02.10.2025 | 15,33 | 15,33 | 14,12 | 14,29 | -7,03% | 29.422.735,00 |
| 01.10.2025 | 14,92 | 15,51 | 14,74 | 15,37 | 16,79% | 58.988.466,00 |
| 30.09.2025 | 13,12 | 13,27 | 12,97 | 13,16 | 0,00% | 6.187.815,00 |
| 29.09.2025 | 13,30 | 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 | 13,19 | 13,50 | 13,12 | 13,14 | 0,08% | 7.183.271,00 |
| 22.09.2025 | 13,08 | 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 | 13,01 | 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 | 12,80 | 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 | 12,99 | 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 | 13,44 | 13,56 | 13,30 | 13,48 | 0,90% | 7.638.672,00 |
| 27.08.2025 | 13,29 | 13,48 | 13,22 | 13,36 | 0,15% | 7.315.093,00 |
| 26.08.2025 | 13,49 | 13,54 | 13,34 | 13,34 | -1,11% | 6.536.147,00 |
| 25.08.2025 | 13,41 | 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 | 13,16 | 13,19 | 12,89 | 12,97 | -1,74% | 6.464.558,00 |
| 20.08.2025 | 13,36 | 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 | 13,35 | 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 | 12,83 | 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 | 12,87 | 13,06 | 12,76 | 12,91 | 0,86% | 5.916.180,00 |
| 11.08.2025 | 13,15 | 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 | 12,77 | 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 | 13,34 | 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 | 13,38 | 13,40 | 12,92 | 13,08 | -2,61% | 9.419.627,00 |
| 29.07.2025 | 13,49 | 13,59 | 13,23 | 13,43 | -0,59% | 11.333.643,00 |
| 28.07.2025 | 13,81 | 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 | 13,78 | 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 | 13,14 | 13,38 | 13,08 | 13,19 | 1,31% | 12.464.516,00 |
| 16.07.2025 | 13,28 | 13,45 | 12,78 | 13,02 | -0,91% | 12.922.444,00 |
| 15.07.2025 | 12,77 | 13,21 | 12,66 | 13,14 | 4,45% | 20.842.542,00 |
| 14.07.2025 | 12,56 | 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 | 11,13 | 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 | 10,85 | 11,42 | 10,79 | 11,13 | 3,34% | 20.482.110,00 |
| 01.07.2025 | 10,55 | 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 | 10,43 | 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 |