12,422$
-0,06%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |