14,960$
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,95 | 14,98 | 14,95 | 14,97 | 0,03% | 517.111,00 |
| 19.10.2026 | 14,95 | 14,97 | 14,93 | 14,96 | 0,07% | 8.870.561,00 |
| 16.10.2026 | 14,97 | 14,98 | 14,93 | 14,95 | -0,13% | 13.177.946,00 |
| 15.10.2026 | 14,98 | 14,98 | 14,94 | 14,97 | 0,07% | 10.701.933,00 |
| 14.10.2026 | 14,97 | 15,00 | 14,95 | 14,96 | -0,20% | 14.744.119,00 |
| 13.10.2026 | 14,97 | 14,99 | 14,95 | 14,99 | 0,07% | 6.566.622,00 |
| 12.10.2026 | 14,94 | 14,98 | 14,93 | 14,98 | 0,27% | 10.439.909,00 |
| 09.10.2026 | 14,93 | 14,95 | 14,91 | 14,94 | 0,07% | 5.586.351,00 |
| 08.10.2026 | 14,92 | 14,98 | 14,91 | 14,93 | 0,00% | 13.106.445,00 |
| 07.10.2026 | 14,90 | 14,94 | 14,90 | 14,93 | 0,00% | 6.299.158,00 |
| 06.10.2026 | 14,88 | 14,94 | 14,88 | 14,93 | 0,20% | 9.703.831,00 |
| 05.10.2026 | 14,91 | 14,92 | 14,90 | 14,90 | -0,07% | 9.213.087,00 |
| 02.10.2026 | 14,92 | 14,94 | 14,89 | 14,91 | -0,07% | 7.258.477,00 |
| 01.10.2026 | 14,90 | 14,94 | 14,89 | 14,92 | 0,13% | 9.167.520,00 |
| 30.09.2026 | 14,87 | 14,92 | 14,85 | 14,90 | 0,27% | 11.466.276,00 |
| 29.09.2026 | 14,86 | 14,91 | 14,85 | 14,86 | -0,07% | 13.733.156,00 |
| 28.09.2026 | 14,86 | 14,89 | 14,86 | 14,87 | 0,00% | 6.572.077,00 |
| 25.09.2026 | 14,88 | 14,89 | 14,85 | 14,87 | 0,13% | 5.389.062,00 |
| 24.09.2026 | 14,81 | 14,87 | 14,81 | 14,85 | 0,27% | 6.110.863,00 |
| 23.09.2026 | 14,82 | 14,84 | 14,80 | 14,81 | -0,07% | 10.697.319,00 |
| 22.09.2026 | 14,83 | 14,86 | 14,82 | 14,82 | -0,07% | 13.970.017,00 |
| 21.09.2026 | 14,84 | 14,84 | 14,81 | 14,83 | 0,00% | 4.696.224,00 |
| 18.09.2026 | 14,87 | 14,87 | 14,83 | 14,83 | -0,13% | 9.540.438,00 |
| 17.09.2026 | 14,84 | 14,88 | 14,82 | 14,85 | 0,27% | 7.220.713,00 |
| 16.09.2026 | 14,82 | 14,84 | 14,80 | 14,81 | 0,07% | 8.101.126,00 |
| 15.09.2026 | 14,83 | 14,83 | 14,80 | 14,80 | 0,00% | 7.796.385,00 |
| 14.09.2026 | 14,80 | 14,83 | 14,80 | 14,80 | 0,07% | 4.829.563,00 |
| 11.09.2026 | 14,83 | 14,83 | 14,78 | 14,79 | -0,07% | 7.454.574,00 |
| 10.09.2026 | 14,81 | 14,85 | 14,80 | 14,80 | -0,13% | 9.445.367,00 |
| 09.09.2026 | 14,82 | 14,83 | 14,80 | 14,82 | -0,07% | 6.644.993,00 |
| 08.09.2026 | 14,79 | 14,83 | 14,79 | 14,83 | 0,27% | 4.331.255,00 |
| 04.09.2026 | 14,79 | 14,81 | 14,78 | 14,79 | 0,07% | 4.341.283,00 |
| 03.09.2026 | 14,81 | 14,85 | 14,78 | 14,78 | -0,14% | 9.146.829,00 |
| 02.09.2026 | 14,75 | 14,82 | 14,75 | 14,80 | 0,20% | 9.770.884,00 |
| 01.09.2026 | 14,75 | 14,80 | 14,74 | 14,77 | 0,20% | 5.566.676,00 |
| 31.08.2026 | 14,72 | 14,76 | 14,71 | 14,74 | 0,07% | 9.046.197,00 |
| 28.08.2026 | 14,73 | 14,75 | 14,71 | 14,73 | -0,14% | 5.672.834,00 |
| 27.08.2026 | 14,72 | 14,75 | 14,71 | 14,75 | 0,14% | 6.782.049,00 |
| 26.08.2026 | 14,73 | 14,74 | 14,72 | 14,73 | 0,00% | 10.822.284,00 |
| 25.08.2026 | 14,76 | 14,76 | 14,72 | 14,73 | -0,14% | 5.956.599,00 |
| 24.08.2026 | 14,75 | 14,77 | 14,74 | 14,75 | -0,14% | 12.512.844,00 |
| 21.08.2026 | 14,76 | 14,78 | 14,75 | 14,77 | 0,00% | 10.768.986,00 |
| 20.08.2026 | 14,73 | 14,78 | 14,70 | 14,77 | 0,48% | 7.570.309,00 |
| 19.08.2026 | 14,78 | 14,79 | 14,70 | 14,70 | -0,27% | 6.499.629,00 |
| 18.08.2026 | 14,76 | 14,79 | 14,74 | 14,74 | -0,14% | 4.297.353,00 |
| 17.08.2026 | 14,74 | 14,77 | 14,72 | 14,76 | 0,20% | 6.309.118,00 |
| 14.08.2026 | 14,74 | 14,75 | 14,72 | 14,73 | 0,00% | 3.477.999,00 |
| 13.08.2026 | 14,74 | 14,75 | 14,71 | 14,73 | 0,14% | 2.993.968,00 |
| 12.08.2026 | 14,71 | 14,74 | 14,71 | 14,71 | 0,07% | 4.490.972,00 |
| 11.08.2026 | 14,72 | 14,73 | 14,70 | 14,70 | -0,20% | 3.611.536,00 |
| 10.08.2026 | 14,72 | 14,75 | 14,69 | 14,73 | 0,00% | 9.196.091,00 |
| 07.08.2026 | 14,72 | 14,73 | 14,69 | 14,73 | 0,20% | 6.795.816,00 |
| 06.08.2026 | 14,70 | 14,77 | 14,68 | 14,70 | 0,00% | 8.063.061,00 |
| 05.08.2026 | 14,68 | 14,71 | 14,68 | 14,70 | 0,14% | 7.961.312,00 |
| 04.08.2026 | 14,71 | 14,72 | 14,67 | 14,68 | -0,20% | 6.856.380,00 |
| 03.08.2026 | 14,67 | 14,72 | 14,67 | 14,71 | 0,20% | 6.771.519,00 |
| 31.07.2026 | 14,70 | 14,72 | 14,65 | 14,68 | -1,14% | 10.358.313,00 |
| 30.07.2026 | 14,85 | 14,85 | 14,77 | 14,85 | 0,20% | 8.335.868,00 |
| 29.07.2026 | 14,84 | 14,85 | 14,82 | 14,82 | -0,07% | 4.739.791,00 |
| 28.07.2026 | 14,84 | 14,85 | 14,83 | 14,83 | 0,00% | 6.376.268,00 |
| 27.07.2026 | 14,83 | 14,85 | 14,83 | 14,83 | -0,07% | 4.317.068,00 |
| 24.07.2026 | 14,85 | 14,85 | 14,81 | 14,84 | 0,07% | 6.998.085,00 |
| 23.07.2026 | 14,86 | 14,88 | 14,82 | 14,83 | -0,20% | 5.007.670,00 |
| 22.07.2026 | 14,83 | 14,87 | 14,82 | 14,86 | 0,27% | 5.817.552,00 |
| 21.07.2026 | 14,81 | 14,84 | 14,80 | 14,82 | 0,14% | 5.712.377,00 |
| 20.07.2026 | 14,80 | 14,83 | 14,77 | 14,80 | 0,20% | 6.237.679,00 |
| 17.07.2026 | 14,80 | 14,82 | 14,77 | 14,77 | -0,20% | 6.652.259,00 |
| 16.07.2026 | 14,80 | 14,82 | 14,77 | 14,80 | -0,07% | 8.893.506,00 |
| 15.07.2026 | 14,82 | 14,83 | 14,78 | 14,81 | 0,07% | 8.619.182,00 |
| 14.07.2026 | 14,79 | 14,80 | 14,78 | 14,80 | 0,27% | 5.560.194,00 |
| 13.07.2026 | 14,79 | 14,80 | 14,76 | 14,76 | -0,14% | 8.229.470,00 |
| 10.07.2026 | 14,78 | 14,79 | 14,76 | 14,78 | 0,34% | 5.233.011,00 |
| 09.07.2026 | 14,65 | 14,82 | 14,62 | 14,73 | 0,61% | 26.385.461,00 |
| 08.07.2026 | 14,62 | 14,68 | 14,61 | 14,64 | 0,14% | 8.086.354,00 |
| 07.07.2026 | 14,59 | 14,64 | 14,58 | 14,62 | 0,34% | 7.793.188,00 |
| 06.07.2026 | 14,64 | 14,64 | 14,53 | 14,57 | -0,07% | 8.614.237,00 |
| 02.07.2026 | 14,68 | 14,68 | 14,55 | 14,58 | -0,41% | 15.086.316,00 |
| 01.07.2026 | 14,64 | 14,69 | 14,63 | 14,64 | -0,14% | 8.612.055,00 |
| 30.06.2026 | 14,62 | 14,67 | 14,62 | 14,66 | 0,21% | 5.935.302,00 |
| 29.06.2026 | 14,65 | 14,66 | 14,61 | 14,63 | -0,27% | 7.422.121,00 |
| 26.06.2026 | 14,65 | 14,68 | 14,63 | 14,67 | 0,07% | 8.585.729,00 |
| 25.06.2026 | 14,69 | 14,71 | 14,62 | 14,66 | -0,14% | 7.353.175,00 |
| 24.06.2026 | 14,67 | 14,70 | 14,67 | 14,68 | -0,14% | 5.939.298,00 |
| 23.06.2026 | 14,63 | 14,70 | 14,63 | 14,70 | 0,34% | 8.648.192,00 |
| 22.06.2026 | 14,63 | 14,66 | 14,62 | 14,65 | 0,21% | 4.198.255,00 |
| 18.06.2026 | 14,62 | 14,65 | 14,61 | 14,62 | 0,07% | 10.322.279,00 |
| 17.06.2026 | 14,63 | 14,68 | 14,57 | 14,61 | -0,20% | 8.452.278,00 |
| 16.06.2026 | 14,67 | 14,68 | 14,63 | 14,64 | -0,27% | 5.225.647,00 |
| 15.06.2026 | 14,68 | 14,70 | 14,65 | 14,68 | 0,00% | 5.576.443,00 |
| 12.06.2026 | 14,68 | 14,71 | 14,66 | 14,68 | 0,07% | 5.948.374,00 |
| 11.06.2026 | 14,65 | 14,69 | 14,65 | 14,67 | 0,27% | 6.462.082,00 |
| 10.06.2026 | 14,66 | 14,68 | 14,63 | 14,63 | -0,20% | 9.065.952,00 |
| 09.06.2026 | 14,70 | 14,72 | 14,62 | 14,66 | -0,34% | 11.058.988,00 |
| 08.06.2026 | 14,71 | 14,72 | 14,64 | 14,71 | 0,27% | 13.502.673,00 |
| 05.06.2026 | 14,72 | 14,73 | 14,67 | 14,67 | -0,41% | 5.353.402,00 |
| 04.06.2026 | 14,70 | 14,74 | 14,70 | 14,73 | 0,14% | 5.905.837,00 |
| 03.06.2026 | 14,69 | 14,72 | 14,69 | 14,71 | 0,20% | 11.286.559,00 |
| 02.06.2026 | 14,69 | 14,72 | 14,68 | 14,68 | -0,14% | 9.501.280,00 |
| 01.06.2026 | 14,69 | 14,74 | 14,66 | 14,70 | 0,20% | 10.217.734,00 |
| 29.05.2026 | 14,69 | 14,70 | 14,67 | 14,67 | -0,14% | 8.424.456,00 |