14,765$
0,44%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 14,71 | 14,71 | 14,67 | 14,69 | 0,07% | 5.613.553,00 |
| 27.05.2026 | 14,67 | 14,69 | 14,67 | 14,68 | 0,07% | 8.289.300,00 |
| 26.05.2026 | 14,70 | 14,72 | 14,66 | 14,67 | -0,07% | 5.911.706,00 |
| 22.05.2026 | 14,73 | 14,74 | 14,65 | 14,68 | -0,07% | 8.783.877,00 |
| 21.05.2026 | 14,68 | 14,70 | 14,64 | 14,69 | -0,27% | 12.925.837,00 |
| 20.05.2026 | 14,57 | 14,73 | 14,57 | 14,73 | 1,10% | 14.082.627,00 |
| 19.05.2026 | 14,51 | 14,58 | 14,51 | 14,57 | 0,28% | 6.250.620,00 |
| 18.05.2026 | 14,48 | 14,56 | 14,46 | 14,53 | 0,41% | 13.360.501,00 |
| 15.05.2026 | 14,43 | 14,49 | 14,42 | 14,47 | 0,07% | 9.629.186,00 |
| 14.05.2026 | 14,44 | 14,47 | 14,42 | 14,46 | 0,21% | 9.097.628,00 |
| 13.05.2026 | 14,43 | 14,45 | 14,41 | 14,43 | 0,07% | 9.841.850,00 |
| 12.05.2026 | 14,35 | 14,45 | 14,33 | 14,42 | 0,49% | 9.292.896,00 |
| 11.05.2026 | 14,36 | 14,38 | 14,30 | 14,35 | 0,14% | 23.400.143,00 |
| 08.05.2026 | 14,38 | 14,38 | 14,25 | 14,33 | 0,28% | 11.248.158,00 |
| 07.05.2026 | 14,34 | 14,37 | 14,24 | 14,29 | -0,35% | 24.195.184,00 |
| 06.05.2026 | 14,43 | 14,45 | 14,30 | 14,34 | -0,21% | 14.097.205,00 |
| 05.05.2026 | 14,29 | 14,37 | 14,29 | 14,37 | 0,63% | 7.212.400,00 |
| 04.05.2026 | 14,27 | 14,30 | 14,26 | 14,28 | 0,00% | 5.549.553,00 |
| 01.05.2026 | 14,32 | 14,35 | 14,26 | 14,28 | -1,18% | 19.430.061,00 |
| 30.04.2026 | 14,49 | 14,49 | 14,45 | 14,45 | 0,00% | 8.464.883,00 |
| 29.04.2026 | 14,47 | 14,48 | 14,43 | 14,45 | -0,21% | 19.298.448,00 |
| 28.04.2026 | 14,48 | 14,50 | 14,46 | 14,48 | -0,07% | 11.435.719,00 |
| 27.04.2026 | 14,52 | 14,52 | 14,47 | 14,49 | 0,00% | 6.966.820,00 |
| 24.04.2026 | 14,49 | 14,51 | 14,47 | 14,49 | -0,07% | 18.137.792,00 |
| 23.04.2026 | 14,50 | 14,51 | 14,45 | 14,50 | 0,35% | 9.766.172,00 |
| 22.04.2026 | 14,50 | 14,51 | 14,45 | 14,45 | 0,07% | 7.426.439,00 |
| 21.04.2026 | 14,50 | 14,52 | 14,44 | 14,44 | -0,28% | 8.205.135,00 |
| 20.04.2026 | 14,46 | 14,49 | 14,45 | 14,48 | 0,07% | 5.239.356,00 |
| 17.04.2026 | 14,51 | 14,51 | 14,46 | 14,47 | -0,21% | 9.377.238,00 |
| 16.04.2026 | 14,45 | 14,52 | 14,45 | 14,50 | 0,35% | 9.011.722,00 |
| 15.04.2026 | 14,40 | 14,46 | 14,40 | 14,45 | 0,35% | 8.821.092,00 |
| 14.04.2026 | 14,38 | 14,44 | 14,36 | 14,40 | 0,00% | 6.774.965,00 |
| 13.04.2026 | 14,38 | 14,40 | 14,35 | 14,40 | 0,07% | 7.217.431,00 |
| 10.04.2026 | 14,41 | 14,44 | 14,37 | 14,39 | -0,14% | 6.078.544,00 |
| 09.04.2026 | 14,38 | 14,45 | 14,37 | 14,41 | 0,07% | 10.139.078,00 |
| 08.04.2026 | 14,40 | 14,46 | 14,35 | 14,40 | -0,21% | 6.515.394,00 |
| 07.04.2026 | 14,27 | 14,43 | 14,26 | 14,43 | 0,70% | 7.040.283,00 |
| 06.04.2026 | 14,27 | 14,33 | 14,24 | 14,33 | 0,21% | 7.290.879,00 |
| 02.04.2026 | 14,19 | 14,31 | 14,17 | 14,30 | 0,70% | 7.484.866,00 |
| 01.04.2026 | 14,11 | 14,23 | 14,07 | 14,20 | 0,78% | 10.255.872,00 |
| 31.03.2026 | 14,06 | 14,13 | 14,04 | 14,09 | 0,50% | 8.324.074,00 |
| 30.03.2026 | 14,09 | 14,11 | 13,99 | 14,02 | 0,14% | 10.367.701,00 |