10,925$
3,95%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,54 | 10,93 | 10,52 | 10,92 | 3,90% | 1.852.190,00 |
| 05.06.2025 | 10,22 | 10,62 | 10,04 | 10,51 | 3,34% | 16.974.856,00 |
| 04.06.2025 | 10,30 | 10,33 | 10,09 | 10,17 | -0,97% | 9.985.486,00 |
| 03.06.2025 | 10,30 | 10,35 | 10,06 | 10,27 | 0,88% | 10.395.549,00 |
| 02.06.2025 | 10,05 | 10,28 | 9,96 | 10,18 | 0,89% | 12.737.847,00 |
| 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% | 11.787.714,00 |
| 28.05.2025 | 10,02 | 10,05 | 9,58 | 9,70 | -3,67% | 16.898.029,00 |
| 27.05.2025 | 10,07 | 10,11 | 9,86 | 10,07 | 0,80% | 13.940.939,00 |
| 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% | 40.662.957,00 |
| 21.05.2025 | 11,26 | 11,26 | 10,12 | 10,13 | -9,88% | 43.219.714,00 |
| 20.05.2025 | 11,27 | 11,51 | 11,16 | 11,24 | -4,01% | 25.892.744,00 |
| 19.05.2025 | 12,03 | 12,06 | 11,36 | 11,71 | -4,10% | 19.361.201,00 |
| 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% | 14.460.842,00 |
| 14.05.2025 | 12,48 | 12,55 | 12,29 | 12,52 | -0,24% | 23.124.225,00 |
| 13.05.2025 | 11,96 | 12,64 | 11,95 | 12,55 | 5,73% | 23.406.930,00 |
| 12.05.2025 | 11,52 | 11,90 | 11,37 | 11,87 | 6,74% | 24.119.683,00 |
| 09.05.2025 | 10,92 | 11,25 | 10,79 | 11,12 | 2,77% | 14.690.055,00 |
| 08.05.2025 | 10,39 | 10,94 | 10,28 | 10,82 | 5,05% | 14.043.579,00 |
| 07.05.2025 | 10,34 | 10,49 | 10,19 | 10,30 | -1,34% | 10.911.110,00 |
| 06.05.2025 | 10,23 | 10,60 | 10,20 | 10,44 | 1,75% | 12.142.346,00 |
| 05.05.2025 | 10,28 | 10,28 | 9,96 | 10,26 | 0,79% | 16.153.730,00 |
| 02.05.2025 | 10,10 | 10,39 | 9,91 | 10,18 | 2,31% | 17.920.112,00 |
| 01.05.2025 | 9,90 | 10,26 | 9,90 | 9,95 | -0,50% | 16.658.853,00 |
| 30.04.2025 | 10,30 | 10,30 | 9,92 | 10,00 | -3,57% | 17.985.000,00 |
| 29.04.2025 | 10,18 | 10,47 | 10,14 | 10,37 | 1,77% | 13.465.545,00 |
| 28.04.2025 | 10,09 | 10,26 | 10,06 | 10,19 | 1,39% | 13.661.620,00 |
| 25.04.2025 | 10,08 | 10,12 | 9,91 | 10,05 | -0,69% | 13.192.070,00 |
| 24.04.2025 | 10,22 | 10,32 | 10,06 | 10,12 | 0,00% | 13.922.141,00 |
| 23.04.2025 | 10,27 | 10,46 | 10,05 | 10,12 | 1,40% | 10.412.878,00 |
| 22.04.2025 | 9,93 | 10,06 | 9,80 | 9,98 | 1,84% | 9.761.069,00 |
| 21.04.2025 | 10,06 | 10,20 | 9,57 | 9,80 | -3,73% | 13.501.351,00 |
| 17.04.2025 | 10,02 | 10,26 | 9,95 | 10,18 | 2,21% | 10.476.120,00 |
| 16.04.2025 | 10,24 | 10,33 | 9,86 | 9,96 | -3,02% | 15.546.822,00 |
| 15.04.2025 | 10,48 | 10,67 | 10,21 | 10,27 | -2,00% | 12.391.648,00 |
| 14.04.2025 | 10,47 | 10,65 | 10,31 | 10,48 | 1,75% | 13.129.849,00 |
| 11.04.2025 | 10,33 | 10,39 | 9,99 | 10,30 | 0,00% | 12.487.088,00 |
| 10.04.2025 | 10,60 | 10,73 | 10,05 | 10,30 | -7,54% | 17.428.115,00 |
| 09.04.2025 | 10,10 | 11,23 | 9,91 | 11,14 | 8,90% | 19.414.763,00 |
| 08.04.2025 | 10,95 | 11,00 | 10,15 | 10,23 | -4,30% | 15.950.079,00 |
| 07.04.2025 | 10,51 | 11,01 | 10,14 | 10,69 | -0,83% | 16.867.575,00 |
| 04.04.2025 | 11,45 | 11,45 | 10,52 | 10,78 | -9,41% | 19.561.215,00 |
| 03.04.2025 | 12,04 | 12,28 | 11,86 | 11,90 | -4,65% | 19.471.407,00 |
| 02.04.2025 | 12,35 | 12,52 | 12,27 | 12,48 | 0,89% | 8.268.451,00 |
| 01.04.2025 | 12,57 | 12,57 | 12,24 | 12,37 | -0,40% | 7.321.633,00 |
| 31.03.2025 | 12,21 | 12,53 | 12,03 | 12,42 | 0,08% | 10.849.029,00 |
| 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% | 6.915.556,00 |
| 26.03.2025 | 12,68 | 12,81 | 12,42 | 12,49 | -1,34% | 10.483.578,00 |
| 25.03.2025 | 12,88 | 12,92 | 12,48 | 12,66 | -1,71% | 11.415.003,00 |
| 24.03.2025 | 12,96 | 13,07 | 12,75 | 12,88 | -1,30% | 10.390.233,00 |
| 21.03.2025 | 13,11 | 13,17 | 12,75 | 13,05 | -0,84% | 23.655.293,00 |
| 20.03.2025 | 12,99 | 13,24 | 12,91 | 13,16 | 1,39% | 10.024.715,00 |
| 19.03.2025 | 12,88 | 13,05 | 12,80 | 12,98 | 0,46% | 10.332.465,00 |
| 18.03.2025 | 12,69 | 13,01 | 12,69 | 12,92 | -1,00% | 13.350.898,00 |
| 17.03.2025 | 12,44 | 13,18 | 12,27 | 13,05 | 6,01% | 18.226.881,00 |
| 14.03.2025 | 12,41 | 12,57 | 12,07 | 12,31 | 0,24% | 13.828.192,00 |
| 13.03.2025 | 11,95 | 12,43 | 11,87 | 12,28 | 3,80% | 15.481.730,00 |
| 12.03.2025 | 11,74 | 11,90 | 11,53 | 11,83 | -1,33% | 11.098.278,00 |
| 11.03.2025 | 11,85 | 12,08 | 11,72 | 11,99 | 1,78% | 16.184.918,00 |
| 10.03.2025 | 11,17 | 11,92 | 11,15 | 11,78 | 4,71% | 20.719.482,00 |
| 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% | 10.292.273,00 |
| 05.03.2025 | 10,80 | 11,02 | 10,65 | 10,96 | 1,29% | 13.076.212,00 |
| 04.03.2025 | 11,27 | 11,34 | 10,74 | 10,82 | -3,31% | 19.772.040,00 |
| 03.03.2025 | 11,15 | 11,62 | 10,98 | 11,19 | -3,45% | 24.861.776,00 |
| 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% | 16.261.530,00 |
| 26.02.2025 | 10,93 | 11,04 | 10,70 | 10,92 | 0,55% | 12.180.074,00 |
| 25.02.2025 | 10,72 | 10,97 | 10,60 | 10,86 | 1,31% | 12.778.072,00 |
| 24.02.2025 | 10,58 | 10,73 | 10,36 | 10,72 | 1,23% | 10.321.749,00 |
| 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% | 13.155.167,00 |
| 19.02.2025 | 10,28 | 10,43 | 10,25 | 10,40 | 1,07% | 9.995.677,00 |
| 18.02.2025 | 9,99 | 10,33 | 9,88 | 10,29 | 3,63% | 16.750.284,00 |
| 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% | 13.003.491,00 |
| 12.02.2025 | 10,09 | 10,16 | 10,00 | 10,09 | -1,37% | 14.951.224,00 |
| 11.02.2025 | 10,50 | 10,50 | 10,00 | 10,23 | -4,84% | 26.228.555,00 |
| 10.02.2025 | 10,63 | 10,84 | 10,52 | 10,75 | 1,70% | 9.996.479,00 |
| 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% | 11.709.188,00 |
| 05.02.2025 | 10,64 | 10,73 | 10,41 | 10,48 | -1,23% | 14.461.497,00 |
| 04.02.2025 | 10,60 | 10,75 | 10,33 | 10,61 | -0,93% | 14.483.496,00 |
| 03.02.2025 | 10,81 | 10,85 | 10,39 | 10,71 | -2,64% | 18.748.197,00 |
| 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% | 13.043.051,00 |
| 29.01.2025 | 11,13 | 11,26 | 11,07 | 11,15 | 1,27% | 14.313.779,00 |
| 28.01.2025 | 11,45 | 11,48 | 10,81 | 11,01 | -3,76% | 22.216.454,00 |
| 27.01.2025 | 11,57 | 11,72 | 11,18 | 11,44 | -1,38% | 15.290.461,00 |
| 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% | 14.016.033,00 |
| 22.01.2025 | 11,68 | 11,71 | 11,09 | 11,13 | -5,28% | 17.817.633,00 |
| 21.01.2025 | 11,98 | 11,98 | 11,69 | 11,75 | -0,59% | 12.872.047,00 |
| 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% | 14.066.370,00 |
| 15.01.2025 | 12,18 | 12,33 | 11,75 | 11,77 | -0,68% | 9.244.318,00 |
| 14.01.2025 | 11,81 | 12,00 | 11,71 | 11,85 | 1,37% | 10.964.420,00 |