13,883€
-1,02%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,80 | 14,05 | 13,75 | 14,03 | 1,64% | 4.906,00 |
| 13.02.2026 | 13,76 | 13,98 | 13,53 | 13,80 | 0,29% | 13.635,00 |
| 12.02.2026 | 14,00 | 14,08 | 13,64 | 13,76 | -0,91% | 20.555,00 |
| 11.02.2026 | 13,59 | 13,91 | 13,59 | 13,89 | 1,80% | 23.545,00 |
| 10.02.2026 | 13,58 | 13,64 | 13,25 | 13,64 | -0,07% | 2.541,00 |
| 09.02.2026 | 13,56 | 13,66 | 13,30 | 13,65 | 0,66% | 18.139,00 |
| 06.02.2026 | 13,40 | 13,66 | 13,32 | 13,56 | 2,82% | 6.453,00 |
| 05.02.2026 | 13,45 | 13,56 | 13,08 | 13,19 | -1,43% | 6.497,00 |
| 04.02.2026 | 13,66 | 13,73 | 13,28 | 13,38 | -1,06% | 9.921,00 |
| 03.02.2026 | 12,81 | 13,74 | 12,81 | 13,52 | 7,68% | 20.553,00 |
| 02.02.2026 | 12,38 | 12,62 | 12,08 | 12,56 | 2,26% | 11.657,00 |
| 30.01.2026 | 12,36 | 12,50 | 12,28 | 12,28 | -2,54% | 4.863,00 |
| 29.01.2026 | 12,82 | 12,85 | 12,21 | 12,60 | -1,56% | 19.354,00 |
| 28.01.2026 | 12,45 | 12,80 | 12,45 | 12,80 | 3,24% | 6.839,00 |
| 27.01.2026 | 12,44 | 12,50 | 12,31 | 12,40 | 0,40% | 7.810,00 |
| 26.01.2026 | 12,09 | 12,40 | 12,00 | 12,35 | 2,18% | 1.953,00 |
| 23.01.2026 | 12,59 | 12,59 | 12,02 | 12,09 | -3,17% | 14.958,00 |
| 22.01.2026 | 12,30 | 12,49 | 12,13 | 12,48 | 3,16% | 6.095,00 |
| 21.01.2026 | 11,72 | 12,20 | 11,72 | 12,10 | 3,65% | 883,00 |
| 20.01.2026 | 12,07 | 12,15 | 11,67 | 11,67 | -4,33% | 8.686,00 |
| 19.01.2026 | 12,05 | 12,20 | 12,02 | 12,20 | -0,25% | 3.535,00 |
| 16.01.2026 | 12,42 | 12,70 | 12,16 | 12,23 | -2,14% | 8.347,00 |
| 15.01.2026 | 12,00 | 12,59 | 12,00 | 12,50 | 3,60% | 11.761,00 |
| 14.01.2026 | 12,05 | 12,21 | 11,95 | 12,07 | 0,15% | 36.530,00 |
| 13.01.2026 | 12,01 | 12,19 | 11,92 | 12,05 | -0,18% | 6.190,00 |
| 12.01.2026 | 12,34 | 12,34 | 12,00 | 12,07 | -2,74% | 7.437,00 |
| 09.01.2026 | 12,20 | 12,58 | 12,20 | 12,41 | 1,31% | 1.354,00 |
| 08.01.2026 | 12,43 | 12,44 | 12,25 | 12,25 | -1,61% | 10.369,00 |
| 07.01.2026 | 12,80 | 12,83 | 12,45 | 12,45 | -2,35% | 3.801,00 |
| 06.01.2026 | 12,64 | 12,80 | 12,63 | 12,75 | 1,13% | 3.983,00 |
| 05.01.2026 | 12,80 | 12,80 | 12,43 | 12,61 | 0,06% | 3.246,00 |
| 02.01.2026 | 12,17 | 12,60 | 12,17 | 12,60 | 4,25% | 12.193,00 |
| 30.12.2025 | 12,01 | 12,09 | 12,00 | 12,09 | 0,37% | 845,00 |
| 29.12.2025 | 11,87 | 12,06 | 11,87 | 12,04 | 2,09% | 4.176,00 |
| 23.12.2025 | 11,86 | 11,89 | 11,69 | 11,80 | 0,31% | 1.027,00 |
| 22.12.2025 | 11,68 | 11,76 | 11,53 | 11,76 | 1,55% | 1.962,00 |
| 19.12.2025 | 11,56 | 11,79 | 11,56 | 11,58 | -1,03% | 1.126,00 |
| 18.12.2025 | 11,44 | 11,70 | 11,40 | 11,70 | 2,18% | 2.357,00 |
| 17.12.2025 | 11,78 | 11,78 | 11,42 | 11,45 | -1,22% | 3.885,00 |
| 16.12.2025 | 11,80 | 11,86 | 11,52 | 11,59 | -0,50% | 3.606,00 |
| 15.12.2025 | 11,91 | 11,91 | 11,65 | 11,65 | -1,92% | 1.627,00 |
| 12.12.2025 | 12,04 | 12,04 | 11,76 | 11,88 | -0,18% | 1.090,00 |
| 11.12.2025 | 11,95 | 12,01 | 11,82 | 11,90 | 0,00% | 1.560,00 |
| 10.12.2025 | 11,92 | 12,06 | 11,90 | 11,90 | -1,51% | 736,00 |
| 09.12.2025 | 11,90 | 12,08 | 11,90 | 12,08 | 1,51% | 1.478,00 |
| 08.12.2025 | 12,04 | 12,05 | 11,90 | 11,90 | -1,73% | 1.282,00 |
| 05.12.2025 | 12,00 | 12,16 | 11,99 | 12,11 | 1,37% | 1.377,00 |
| 04.12.2025 | 11,76 | 12,07 | 11,76 | 11,95 | 0,84% | 680,00 |
| 03.12.2025 | 11,99 | 11,99 | 11,76 | 11,85 | -1,71% | 709,00 |
| 02.12.2025 | 12,10 | 12,10 | 12,04 | 12,05 | -0,20% | 1.370,00 |
| 01.12.2025 | 12,10 | 12,11 | 11,96 | 12,08 | 0,37% | 5.564,00 |
| 28.11.2025 | 12,10 | 12,10 | 12,03 | 12,03 | -0,40% | 3.590,00 |
| 27.11.2025 | 12,10 | 12,10 | 12,08 | 12,08 | 0,37% | 167,00 |
| 26.11.2025 | 12,02 | 12,04 | 12,02 | 12,04 | 0,33% | 200,00 |
| 25.11.2025 | 11,86 | 12,00 | 11,86 | 12,00 | -0,79% | 772,00 |
| 24.11.2025 | 12,00 | 12,14 | 11,89 | 12,09 | 1,90% | 2.306,00 |
| 21.11.2025 | 11,65 | 11,87 | 11,62 | 11,87 | 1,82% | 567,00 |
| 20.11.2025 | 11,95 | 12,08 | 11,66 | 11,66 | -3,61% | 6.410,00 |
| 19.11.2025 | 11,75 | 12,09 | 11,75 | 12,09 | 1,61% | 1.243,00 |
| 18.11.2025 | 11,96 | 12,10 | 11,90 | 11,90 | -2,57% | 4.086,00 |
| 17.11.2025 | 12,02 | 12,22 | 11,85 | 12,21 | 1,78% | 1.659,00 |
| 14.11.2025 | 11,60 | 12,00 | 11,54 | 12,00 | 2,18% | 3.178,00 |
| 13.11.2025 | 12,06 | 12,20 | 11,70 | 11,74 | -3,85% | 759,00 |
| 12.11.2025 | 12,40 | 12,40 | 12,12 | 12,21 | -0,92% | 415,00 |
| 11.11.2025 | 12,39 | 12,40 | 12,19 | 12,33 | -0,34% | 1.851,00 |
| 10.11.2025 | 12,20 | 12,37 | 12,05 | 12,37 | 1,24% | 26.744,00 |
| 07.11.2025 | 12,43 | 12,43 | 11,94 | 12,22 | -1,77% | 6.002,00 |
| 06.11.2025 | 12,43 | 12,44 | 12,05 | 12,44 | 0,31% | 5.862,00 |
| 05.11.2025 | 11,72 | 12,40 | 11,60 | 12,40 | 6,53% | 1.986,00 |
| 04.11.2025 | 11,69 | 11,92 | 11,55 | 11,64 | -1,44% | 3.704,00 |
| 03.11.2025 | 12,12 | 12,12 | 11,69 | 11,81 | -0,71% | 10.118,00 |
| 31.10.2025 | 12,12 | 12,12 | 11,80 | 11,89 | -1,60% | 4.618,00 |
| 30.10.2025 | 12,58 | 12,58 | 12,07 | 12,09 | -2,88% | 4.398,00 |
| 29.10.2025 | 12,52 | 12,60 | 12,43 | 12,45 | 0,42% | 1.582,00 |
| 28.10.2025 | 12,46 | 12,46 | 12,28 | 12,39 | 0,26% | 758,00 |
| 27.10.2025 | 12,75 | 12,76 | 12,36 | 12,36 | -1,59% | 5.226,00 |
| 24.10.2025 | 12,39 | 12,56 | 12,19 | 12,56 | 2,63% | 991,00 |
| 23.10.2025 | 12,45 | 12,45 | 12,21 | 12,24 | -1,13% | 1.210,00 |
| 22.10.2025 | 12,26 | 12,44 | 12,12 | 12,38 | 0,26% | 3.044,00 |
| 21.10.2025 | 12,41 | 12,44 | 12,28 | 12,35 | -0,48% | 3.093,00 |
| 20.10.2025 | 12,65 | 12,69 | 12,41 | 12,41 | -0,96% | 2.566,00 |
| 17.10.2025 | 12,46 | 12,72 | 12,20 | 12,53 | -0,93% | 4.664,00 |
| 16.10.2025 | 12,64 | 12,85 | 12,63 | 12,65 | -0,08% | 4.482,00 |
| 15.10.2025 | 12,48 | 12,90 | 12,48 | 12,66 | 2,00% | 4.439,00 |
| 14.10.2025 | 12,39 | 12,59 | 12,26 | 12,41 | -0,83% | 2.697,00 |
| 13.10.2025 | 12,18 | 12,63 | 11,90 | 12,51 | 2,71% | 10.685,00 |
| 10.10.2025 | 12,74 | 12,74 | 12,18 | 12,18 | -3,96% | 6.331,00 |
| 09.10.2025 | 12,63 | 12,80 | 12,60 | 12,68 | -0,41% | 5.460,00 |
| 08.10.2025 | 12,48 | 12,74 | 12,30 | 12,74 | 2,17% | 4.346,00 |
| 07.10.2025 | 12,13 | 12,48 | 12,13 | 12,47 | 2,69% | 953,00 |
| 06.10.2025 | 12,59 | 12,70 | 12,11 | 12,14 | -2,46% | 13.471,00 |
| 03.10.2025 | 12,18 | 12,63 | 12,18 | 12,45 | 2,88% | 4.217,00 |
| 02.10.2025 | 13,03 | 13,13 | 12,05 | 12,10 | -7,86% | 31.253,00 |
| 01.10.2025 | 11,24 | 13,17 | 11,24 | 13,13 | 18,39% | 65.560,00 |
| 30.09.2025 | 11,13 | 11,29 | 11,09 | 11,09 | -1,42% | 2.206,00 |
| 29.09.2025 | 11,24 | 11,42 | 11,23 | 11,25 | -0,28% | 1.920,00 |
| 26.09.2025 | 11,13 | 11,36 | 11,13 | 11,28 | 0,16% | 539,00 |
| 25.09.2025 | 11,47 | 11,47 | 11,26 | 11,26 | -1,42% | 2.605,00 |
| 24.09.2025 | 11,20 | 11,43 | 11,11 | 11,43 | 2,59% | 5.373,00 |
| 23.09.2025 | 11,22 | 11,44 | 11,05 | 11,14 | -0,38% | 3.121,00 |