16,220$
0,12%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 10.971.718,00 |
| 11.02.2026 | 16,39 | 16,59 | 16,27 | 16,44 | 1,17% | 8.021.731,00 |
| 10.02.2026 | 16,10 | 16,35 | 15,81 | 16,25 | 1,18% | 8.658.421,00 |
| 09.02.2026 | 16,00 | 16,27 | 15,85 | 16,06 | 0,06% | 7.506.370,00 |
| 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% | 9.598.763,00 |
| 04.02.2026 | 15,88 | 15,95 | 15,54 | 15,75 | -2,11% | 11.684.301,00 |
| 03.02.2026 | 15,73 | 16,19 | 15,45 | 16,09 | 9,23% | 24.641.960,00 |
| 02.02.2026 | 14,58 | 14,88 | 14,53 | 14,73 | 0,55% | 9.813.708,00 |
| 30.01.2026 | 14,83 | 14,93 | 14,49 | 14,65 | -2,59% | 12.058.232,00 |
| 29.01.2026 | 15,23 | 15,35 | 14,61 | 15,04 | -0,99% | 10.766.907,00 |
| 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% | 6.099.151,00 |
| 26.01.2026 | 14,30 | 14,88 | 14,27 | 14,62 | 2,60% | 8.512.023,00 |
| 23.01.2026 | 14,57 | 14,62 | 14,15 | 14,25 | -2,46% | 6.835.753,00 |
| 22.01.2026 | 14,38 | 14,66 | 14,13 | 14,61 | 2,60% | 8.068.477,00 |
| 21.01.2026 | 14,04 | 14,41 | 13,99 | 14,24 | 3,41% | 10.911.340,00 |
| 20.01.2026 | 13,98 | 14,02 | 13,63 | 13,77 | -2,96% | 14.362.241,00 |
| 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% | 14.521.928,00 |
| 14.01.2026 | 13,94 | 14,20 | 13,89 | 14,00 | 0,21% | 9.508.531,00 |
| 13.01.2026 | 14,05 | 14,16 | 13,91 | 13,97 | -0,50% | 8.796.512,00 |
| 12.01.2026 | 14,25 | 14,25 | 13,90 | 14,04 | -1,96% | 8.229.113,00 |
| 09.01.2026 | 14,33 | 14,73 | 14,29 | 14,32 | 0,70% | 7.743.770,00 |
| 08.01.2026 | 14,41 | 14,56 | 14,20 | 14,22 | -1,59% | 7.320.739,00 |
| 07.01.2026 | 14,89 | 14,92 | 14,43 | 14,45 | -3,02% | 7.630.315,00 |
| 06.01.2026 | 14,76 | 14,99 | 14,69 | 14,90 | 1,15% | 6.865.091,00 |
| 05.01.2026 | 14,97 | 15,02 | 14,46 | 14,73 | -0,61% | 7.631.342,00 |
| 02.01.2026 | 14,50 | 14,87 | 14,38 | 14,82 | 3,35% | 7.290.457,00 |
| 31.12.2025 | 14,53 | 14,56 | 14,32 | 14,34 | -1,10% | 5.820.827,00 |
| 30.12.2025 | 14,19 | 14,56 | 14,10 | 14,50 | 2,62% | 8.084.150,00 |
| 29.12.2025 | 14,10 | 14,20 | 14,01 | 14,13 | 0,43% | 5.284.358,00 |
| 26.12.2025 | 14,00 | 14,08 | 13,92 | 14,07 | 0,79% | 3.090.572,00 |
| 24.12.2025 | 13,87 | 13,99 | 13,82 | 13,96 | 0,43% | 2.488.315,00 |
| 23.12.2025 | 13,87 | 14,02 | 13,81 | 13,90 | 0,29% | 4.810.799,00 |
| 22.12.2025 | 13,57 | 13,88 | 13,52 | 13,86 | 2,44% | 7.875.749,00 |
| 19.12.2025 | 13,72 | 13,89 | 13,50 | 13,53 | -1,10% | 11.204.125,00 |
| 18.12.2025 | 13,60 | 13,75 | 13,54 | 13,68 | 1,48% | 6.752.119,00 |
| 17.12.2025 | 13,66 | 13,76 | 13,36 | 13,48 | -1,03% | 6.430.094,00 |
| 16.12.2025 | 13,84 | 13,85 | 13,52 | 13,62 | -1,73% | 5.179.434,00 |
| 15.12.2025 | 13,81 | 13,90 | 13,65 | 13,86 | 0,22% | 7.719.328,00 |
| 12.12.2025 | 14,08 | 14,12 | 13,76 | 13,83 | -1,21% | 7.114.502,00 |
| 11.12.2025 | 13,80 | 14,12 | 13,66 | 14,00 | 1,45% | 7.584.060,00 |
| 10.12.2025 | 14,00 | 14,10 | 13,75 | 13,80 | -1,15% | 11.192.439,00 |
| 09.12.2025 | 13,95 | 14,20 | 13,89 | 13,96 | 0,72% | 7.050.759,00 |
| 08.12.2025 | 13,97 | 14,11 | 13,82 | 13,86 | -0,43% | 4.799.682,00 |
| 05.12.2025 | 14,09 | 14,17 | 13,90 | 13,92 | -0,07% | 5.815.847,00 |
| 04.12.2025 | 13,70 | 14,04 | 13,70 | 13,93 | 1,60% | 10.002.496,00 |
| 03.12.2025 | 14,03 | 14,11 | 13,70 | 13,71 | -1,79% | 8.524.503,00 |
| 02.12.2025 | 14,06 | 14,14 | 13,94 | 13,96 | -0,21% | 4.754.064,00 |
| 01.12.2025 | 13,99 | 14,06 | 13,85 | 13,99 | -0,50% | 7.533.100,00 |
| 28.11.2025 | 13,98 | 14,08 | 13,91 | 14,06 | 1,08% | 2.200.723,00 |
| 26.11.2025 | 13,86 | 14,02 | 13,83 | 13,91 | 0,72% | 4.373.591,00 |
| 25.11.2025 | 13,94 | 14,03 | 13,77 | 13,81 | -0,50% | 4.853.905,00 |
| 24.11.2025 | 13,79 | 13,99 | 13,72 | 13,88 | 0,95% | 5.288.633,00 |
| 21.11.2025 | 13,52 | 13,76 | 13,28 | 13,75 | 1,78% | 9.306.663,00 |
| 20.11.2025 | 13,96 | 14,11 | 13,45 | 13,51 | -1,89% | 10.209.260,00 |
| 19.11.2025 | 13,80 | 13,99 | 13,69 | 13,77 | 0,36% | 9.155.146,00 |
| 18.11.2025 | 14,03 | 14,14 | 13,61 | 13,72 | -1,44% | 7.937.790,00 |
| 17.11.2025 | 13,84 | 14,18 | 13,80 | 13,92 | 0,72% | 7.674.153,00 |
| 14.11.2025 | 13,48 | 14,03 | 13,36 | 13,82 | 1,10% | 7.612.604,00 |
| 13.11.2025 | 14,01 | 14,14 | 13,62 | 13,67 | -2,84% | 9.145.712,00 |
| 12.11.2025 | 14,25 | 14,27 | 13,96 | 14,07 | -1,40% | 6.924.115,00 |
| 11.11.2025 | 14,30 | 14,37 | 14,02 | 14,27 | 0,42% | 7.798.273,00 |
| 10.11.2025 | 14,32 | 14,34 | 13,89 | 14,21 | 0,57% | 6.481.527,00 |
| 07.11.2025 | 14,00 | 14,15 | 13,72 | 14,13 | -0,42% | 12.468.909,00 |
| 06.11.2025 | 14,28 | 14,60 | 13,92 | 14,19 | -0,21% | 11.203.339,00 |
| 05.11.2025 | 13,48 | 14,43 | 13,37 | 14,22 | 5,80% | 15.367.793,00 |
| 04.11.2025 | 13,28 | 13,74 | 13,21 | 13,44 | -1,32% | 10.606.501,00 |
| 03.11.2025 | 13,89 | 13,89 | 13,44 | 13,62 | -1,80% | 9.403.209,00 |
| 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% | 7.686.662,00 |
| 29.10.2025 | 14,52 | 14,57 | 14,28 | 14,37 | -0,62% | 5.675.869,00 |
| 28.10.2025 | 14,52 | 14,57 | 14,23 | 14,46 | -0,21% | 6.717.051,00 |
| 27.10.2025 | 14,61 | 14,66 | 14,39 | 14,49 | -0,41% | 7.759.189,00 |
| 24.10.2025 | 14,49 | 14,73 | 14,37 | 14,55 | 2,46% | 7.043.587,00 |
| 23.10.2025 | 14,42 | 14,45 | 14,13 | 14,20 | -0,63% | 5.749.583,00 |
| 22.10.2025 | 14,35 | 14,43 | 13,98 | 14,29 | -0,21% | 9.834.313,00 |
| 21.10.2025 | 14,50 | 14,50 | 14,19 | 14,32 | -0,56% | 4.892.594,00 |
| 20.10.2025 | 14,70 | 14,79 | 14,37 | 14,40 | -1,23% | 6.856.279,00 |
| 17.10.2025 | 14,69 | 14,71 | 14,46 | 14,58 | -1,62% | 8.815.072,00 |
| 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% | 10.866.992,00 |
| 14.10.2025 | 14,26 | 14,53 | 14,26 | 14,39 | -0,35% | 7.649.952,00 |
| 13.10.2025 | 14,33 | 14,64 | 14,24 | 14,44 | 2,63% | 11.428.910,00 |
| 10.10.2025 | 14,65 | 14,77 | 14,05 | 14,07 | -3,43% | 9.074.512,00 |
| 09.10.2025 | 14,81 | 14,89 | 14,52 | 14,57 | -1,09% | 8.199.895,00 |
| 08.10.2025 | 14,51 | 14,85 | 14,32 | 14,73 | 2,29% | 12.898.361,00 |
| 07.10.2025 | 14,28 | 14,58 | 14,25 | 14,40 | 0,91% | 10.735.706,00 |
| 06.10.2025 | 14,62 | 14,68 | 14,16 | 14,27 | -2,13% | 13.527.573,00 |
| 03.10.2025 | 14,48 | 14,74 | 14,27 | 14,58 | 2,03% | 1.255.148,00 |
| 02.10.2025 | 15,33 | 15,33 | 14,12 | 14,29 | -7,03% | 29.296.792,00 |
| 01.10.2025 | 14,92 | 15,51 | 14,74 | 15,37 | 16,79% | 58.429.121,00 |
| 30.09.2025 | 13,12 | 13,27 | 12,97 | 13,16 | 0,00% | 6.183.785,00 |
| 29.09.2025 | 13,29 | 13,37 | 13,10 | 13,16 | -0,60% | 8.991.055,00 |
| 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% | 7.631.528,00 |
| 24.09.2025 | 13,16 | 13,45 | 13,07 | 13,36 | 1,67% | 10.618.670,00 |
| 23.09.2025 | 13,18 | 13,50 | 13,12 | 13,14 | 0,08% | 7.178.696,00 |