14,225$
0,25%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 14,18 | 14,28 | 14,17 | 14,21 | 0,14% | 12.120.494,00 |
| 09.03.2026 | 14,15 | 14,23 | 14,12 | 14,19 | 0,28% | 45.348,00 |
| 06.03.2026 | 14,22 | 14,25 | 14,15 | 14,15 | -0,49% | 45.348,00 |
| 05.03.2026 | 14,23 | 14,32 | 14,22 | 14,22 | -0,49% | 22.566.951,00 |
| 04.03.2026 | 14,18 | 14,30 | 14,16 | 14,29 | 0,78% | 21.320.801,00 |
| 03.03.2026 | 14,19 | 14,26 | 14,11 | 14,18 | -0,21% | 49.849.302,00 |
| 02.03.2026 | 14,35 | 14,35 | 14,19 | 14,21 | -17,77% | 80.018.968,00 |
| 27.02.2026 | 17,06 | 17,65 | 16,90 | 17,28 | 6,34% | 26.278.861,00 |
| 26.02.2026 | 16,37 | 16,38 | 15,92 | 16,25 | -0,73% | 9.248.942,00 |
| 25.02.2026 | 16,42 | 16,47 | 16,26 | 16,37 | 0,61% | 7.407.035,00 |
| 24.02.2026 | 16,33 | 16,46 | 16,13 | 16,27 | 0,06% | 10.066.411,00 |
| 23.02.2026 | 16,36 | 16,49 | 16,04 | 16,26 | -1,51% | 8.353.980,00 |
| 20.02.2026 | 16,25 | 16,55 | 16,06 | 16,51 | 0,92% | 12.358.909,00 |
| 19.02.2026 | 16,24 | 16,39 | 16,17 | 16,36 | 0,43% | 4.505.372,00 |
| 18.02.2026 | 16,36 | 16,48 | 16,22 | 16,29 | -0,61% | 6.417.323,00 |
| 17.02.2026 | 16,29 | 16,50 | 16,16 | 16,39 | 0,68% | 8.085.576,00 |
| 13.02.2026 | 16,04 | 16,60 | 15,98 | 16,28 | 0,49% | 10.151.684,00 |
| 12.02.2026 | 16,42 | 16,78 | 16,13 | 16,20 | -1,46% | 11.018.035,00 |
| 11.02.2026 | 16,42 | 16,59 | 16,27 | 16,44 | 1,17% | 8.033.271,00 |
| 10.02.2026 | 16,09 | 16,35 | 15,81 | 16,25 | 1,18% | 8.666.164,00 |
| 09.02.2026 | 15,98 | 16,27 | 15,85 | 16,06 | 0,06% | 7.516.206,00 |
| 06.02.2026 | 15,92 | 16,15 | 15,71 | 16,05 | 2,95% | 6.637.628,00 |
| 05.02.2026 | 15,51 | 15,76 | 15,35 | 15,59 | -1,02% | 9.630.041,00 |
| 04.02.2026 | 15,88 | 15,95 | 15,54 | 15,75 | -2,11% | 11.717.599,00 |
| 03.02.2026 | 15,73 | 16,19 | 15,45 | 16,09 | 9,23% | 24.686.450,00 |
| 02.02.2026 | 14,57 | 14,88 | 14,53 | 14,73 | 0,55% | 10.207.492,00 |
| 30.01.2026 | 14,83 | 14,93 | 14,49 | 14,65 | -2,59% | 12.058.232,00 |
| 29.01.2026 | 15,20 | 15,35 | 14,61 | 15,04 | -0,99% | 10.778.133,00 |
| 28.01.2026 | 14,99 | 15,28 | 14,85 | 15,19 | 1,81% | 10.909.898,00 |
| 27.01.2026 | 14,74 | 14,99 | 14,52 | 14,92 | 2,05% | 6.171.480,00 |
| 26.01.2026 | 14,30 | 14,88 | 14,27 | 14,62 | 2,60% | 8.526.149,00 |
| 23.01.2026 | 14,57 | 14,62 | 14,15 | 14,25 | -2,46% | 6.835.753,00 |
| 22.01.2026 | 14,42 | 14,66 | 14,13 | 14,61 | 2,60% | 8.078.463,00 |
| 21.01.2026 | 14,04 | 14,41 | 13,99 | 14,24 | 3,41% | 10.919.086,00 |
| 20.01.2026 | 13,98 | 14,02 | 13,63 | 13,77 | -2,96% | 14.382.994,00 |
| 16.01.2026 | 14,32 | 14,80 | 14,14 | 14,19 | -1,73% | 10.519.606,00 |
| 15.01.2026 | 14,08 | 14,62 | 14,03 | 14,44 | 3,14% | 14.605.977,00 |
| 14.01.2026 | 13,90 | 14,20 | 13,89 | 14,00 | 0,21% | 9.524.157,00 |
| 13.01.2026 | 14,05 | 14,16 | 13,91 | 13,97 | -0,50% | 8.807.099,00 |
| 12.01.2026 | 14,25 | 14,25 | 13,90 | 14,04 | -1,96% | 8.247.841,00 |
| 09.01.2026 | 14,33 | 14,73 | 14,29 | 14,32 | 0,70% | 7.743.770,00 |
| 08.01.2026 | 14,40 | 14,56 | 14,20 | 14,22 | -1,59% | 7.339.406,00 |
| 07.01.2026 | 14,85 | 14,92 | 14,43 | 14,45 | -3,02% | 7.656.502,00 |
| 06.01.2026 | 14,77 | 14,99 | 14,69 | 14,90 | 1,15% | 6.892.900,00 |
| 05.01.2026 | 14,97 | 15,02 | 14,46 | 14,73 | -0,61% | 7.642.307,00 |