12,665€
-0,16%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 12,79 | 12,79 | 12,64 | 12,64 | -0,35% | 6.793,00 |
| 21.05.2026 | 12,49 | 12,70 | 12,49 | 12,69 | 0,87% | 576,00 |
| 20.05.2026 | 12,46 | 12,61 | 12,46 | 12,58 | 0,44% | 1.447,00 |
| 19.05.2026 | 12,37 | 12,56 | 12,37 | 12,52 | 0,32% | 680,00 |
| 18.05.2026 | 12,37 | 12,50 | 12,31 | 12,48 | 0,36% | 3.584,00 |
| 15.05.2026 | 12,46 | 12,47 | 12,36 | 12,44 | 0,77% | 4.618,00 |
| 14.05.2026 | 12,36 | 12,36 | 12,34 | 12,34 | 0,33% | 283,00 |
| 13.05.2026 | 12,30 | 12,36 | 12,30 | 12,30 | 0,04% | 2.623,00 |
| 12.05.2026 | 12,04 | 12,30 | 11,80 | 12,30 | 1,36% | 9.760,00 |
| 11.05.2026 | 12,08 | 12,23 | 12,08 | 12,13 | 0,04% | 4.718,00 |
| 08.05.2026 | 12,09 | 12,14 | 12,09 | 12,13 | -0,74% | 3.336,00 |
| 07.05.2026 | 12,27 | 12,27 | 12,16 | 12,22 | 0,25% | 2.016,00 |
| 06.05.2026 | 12,21 | 12,24 | 12,19 | 12,19 | -0,77% | 2.141,00 |
| 05.05.2026 | 12,16 | 12,28 | 12,16 | 12,28 | 0,86% | 121,00 |
| 04.05.2026 | 12,08 | 12,27 | 12,08 | 12,18 | -1,02% | 3.476,00 |
| 30.04.2026 | 12,42 | 12,42 | 12,30 | 12,30 | -1,01% | 14.476,00 |
| 29.04.2026 | 12,31 | 12,50 | 12,31 | 12,43 | 0,57% | 828,00 |
| 28.04.2026 | 12,38 | 12,50 | 12,36 | 12,36 | -0,16% | 306,00 |
| 27.04.2026 | 12,24 | 12,41 | 12,24 | 12,38 | 0,16% | 354,00 |
| 24.04.2026 | 12,29 | 12,36 | 12,29 | 12,36 | -0,12% | 263,00 |
| 23.04.2026 | 12,32 | 12,43 | 12,32 | 12,37 | 0,08% | 1.481,00 |
| 22.04.2026 | 12,49 | 12,49 | 12,25 | 12,36 | 0,08% | 985,00 |
| 21.04.2026 | 12,40 | 12,40 | 12,24 | 12,35 | 0,45% | 1.352,00 |
| 20.04.2026 | 12,14 | 12,30 | 12,14 | 12,30 | 0,24% | 675,00 |
| 17.04.2026 | 12,25 | 12,30 | 12,20 | 12,27 | -0,04% | 4.491,00 |
| 16.04.2026 | 12,30 | 12,30 | 12,17 | 12,27 | 0,29% | 1.328,00 |
| 15.04.2026 | 12,15 | 12,33 | 12,15 | 12,24 | -0,20% | 2.012,00 |
| 14.04.2026 | 12,33 | 12,33 | 12,16 | 12,26 | 0,16% | 874,00 |
| 13.04.2026 | 12,34 | 12,38 | 12,24 | 12,24 | -0,08% | 436,00 |
| 10.04.2026 | 12,31 | 12,40 | 12,25 | 12,25 | -0,97% | 1.712,00 |
| 09.04.2026 | 12,42 | 12,42 | 12,31 | 12,37 | 0,41% | 293,00 |
| 08.04.2026 | 12,33 | 12,53 | 12,31 | 12,32 | -0,88% | 1.397,00 |
| 07.04.2026 | 12,40 | 12,45 | 12,30 | 12,43 | 0,58% | 1.133,00 |
| 02.04.2026 | 12,24 | 12,36 | 12,23 | 12,36 | 1,65% | 1.384,00 |
| 01.04.2026 | 12,29 | 12,32 | 12,11 | 12,16 | 0,13% | 798,00 |
| 31.03.2026 | 12,31 | 12,32 | 12,14 | 12,14 | -1,28% | 11.892,00 |
| 30.03.2026 | 12,28 | 12,30 | 12,12 | 12,30 | 1,10% | 7.361,00 |
| 27.03.2026 | 12,09 | 12,19 | 12,08 | 12,17 | 0,38% | 6.725,00 |
| 26.03.2026 | 12,16 | 12,16 | 12,11 | 12,12 | -0,16% | 2.721,00 |
| 25.03.2026 | 12,14 | 12,16 | 12,14 | 12,14 | -0,41% | 1.304,00 |
| 24.03.2026 | 12,11 | 12,19 | 12,11 | 12,19 | -0,16% | 2.590,00 |
| 23.03.2026 | 12,15 | 12,21 | 11,98 | 12,21 | 0,33% | 2.107,00 |
| 20.03.2026 | 12,21 | 12,22 | 12,17 | 12,17 | -0,18% | 6.157,00 |
| 19.03.2026 | 12,34 | 12,34 | 12,19 | 12,19 | -1,02% | 3.909,00 |
| 18.03.2026 | 12,22 | 12,38 | 12,18 | 12,32 | 0,20% | 7.714,00 |
| 17.03.2026 | 12,28 | 12,38 | 12,28 | 12,29 | 0,11% | 2.128,00 |
| 16.03.2026 | 12,45 | 12,55 | 12,27 | 12,28 | -0,95% | 2.766,00 |
| 13.03.2026 | 12,36 | 12,44 | 12,36 | 12,40 | -0,03% | 770,00 |
| 12.03.2026 | 12,27 | 12,40 | 12,26 | 12,40 | 1,32% | 2.861,00 |
| 11.03.2026 | 12,20 | 12,30 | 12,20 | 12,24 | 0,16% | 2.878,00 |
| 10.03.2026 | 12,15 | 12,28 | 12,11 | 12,22 | -0,38% | 6.161,00 |
| 09.03.2026 | 12,18 | 12,30 | 12,18 | 12,27 | 0,52% | 13.241,00 |
| 06.03.2026 | 12,18 | 12,36 | 12,17 | 12,20 | -0,64% | 10.169,00 |
| 05.03.2026 | 12,32 | 12,37 | 12,23 | 12,28 | 0,47% | 13.813,00 |
| 04.03.2026 | 12,22 | 12,33 | 12,13 | 12,22 | 0,11% | 27.002,00 |
| 03.03.2026 | 12,15 | 12,31 | 12,12 | 12,21 | -0,02% | 16.023,00 |
| 02.03.2026 | 14,64 | 14,76 | 12,08 | 12,21 | -16,21% | 64.547,00 |
| 27.02.2026 | 13,75 | 14,89 | 13,70 | 14,57 | 6,35% | 13.893,00 |
| 26.02.2026 | 13,98 | 14,11 | 13,50 | 13,70 | -1,82% | 4.790,00 |
| 25.02.2026 | 13,97 | 13,97 | 13,78 | 13,96 | 0,65% | 8.668,00 |
| 24.02.2026 | 13,96 | 14,10 | 13,75 | 13,87 | 0,04% | 8.309,00 |
| 23.02.2026 | 13,88 | 13,94 | 13,61 | 13,86 | -1,07% | 5.981,00 |
| 20.02.2026 | 13,83 | 14,04 | 13,69 | 14,01 | 1,24% | 4.450,00 |
| 19.02.2026 | 13,90 | 13,92 | 13,80 | 13,84 | -0,06% | 4.892,00 |
| 18.02.2026 | 13,98 | 14,04 | 13,77 | 13,85 | -0,43% | 3.494,00 |
| 17.02.2026 | 13,78 | 13,91 | 13,72 | 13,91 | -0,86% | 11.288,00 |
| 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 |