11,500€
0,44%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 11,27 | 11,57 | 11,27 | 11,45 | -0,02% | 6.558,00 |
| 17.07.2025 | 11,13 | 11,47 | 11,13 | 11,45 | 2,69% | 5.743,00 |
| 16.07.2025 | 11,19 | 11,58 | 10,91 | 11,15 | -1,76% | 7.601,00 |
| 15.07.2025 | 10,83 | 11,35 | 10,70 | 11,35 | 5,74% | 6.825,00 |
| 14.07.2025 | 10,92 | 10,94 | 10,69 | 10,73 | -0,83% | 7.374,00 |
| 11.07.2025 | 10,61 | 10,82 | 10,38 | 10,82 | 1,12% | 9.005,00 |
| 10.07.2025 | 10,67 | 11,50 | 10,64 | 10,70 | -4,85% | 37.859,00 |
| 09.07.2025 | 10,44 | 11,36 | 10,35 | 11,25 | 18,17% | 61.108,00 |
| 08.07.2025 | 9,89 | 9,89 | 9,41 | 9,52 | -3,68% | 12.229,00 |
| 07.07.2025 | 9,62 | 9,95 | 9,62 | 9,88 | 3,76% | 8.517,00 |
| 04.07.2025 | 9,64 | 9,64 | 9,53 | 9,53 | -2,40% | 1.527,00 |
| 03.07.2025 | 9,52 | 9,86 | 9,50 | 9,76 | 2,42% | 6.496,00 |
| 02.07.2025 | 9,07 | 9,62 | 9,07 | 9,53 | 4,30% | 8.128,00 |
| 01.07.2025 | 8,98 | 9,35 | 8,81 | 9,14 | 2,35% | 6.854,00 |
| 30.06.2025 | 9,14 | 9,20 | 8,56 | 8,93 | -1,91% | 27.848,00 |
| 27.06.2025 | 9,34 | 9,34 | 9,10 | 9,10 | -1,91% | 3.699,00 |
| 26.06.2025 | 8,93 | 9,28 | 8,92 | 9,28 | 2,62% | 4.035,00 |
| 25.06.2025 | 9,08 | 9,17 | 8,97 | 9,04 | 0,29% | 2.146,00 |
| 24.06.2025 | 8,88 | 9,04 | 8,80 | 9,01 | 3,11% | 10.966,00 |
| 23.06.2025 | 9,10 | 9,13 | 8,71 | 8,74 | -4,93% | 12.594,00 |
| 20.06.2025 | 9,15 | 9,28 | 9,12 | 9,20 | 0,87% | 1.022,00 |
| 19.06.2025 | 9,20 | 9,20 | 9,03 | 9,12 | -0,70% | 658,00 |
| 18.06.2025 | 9,22 | 9,32 | 9,08 | 9,18 | 0,61% | 3.646,00 |
| 17.06.2025 | 9,38 | 9,91 | 9,09 | 9,12 | -7,52% | 9.220,00 |
| 16.06.2025 | 9,81 | 10,03 | 9,81 | 9,87 | -0,03% | 13.826,00 |
| 13.06.2025 | 9,78 | 9,96 | 9,60 | 9,87 | -0,95% | 25.463,00 |
| 12.06.2025 | 9,96 | 10,14 | 9,79 | 9,96 | -0,78% | 11.391,00 |
| 11.06.2025 | 9,95 | 10,04 | 9,79 | 10,04 | 1,08% | 4.428,00 |
| 10.06.2025 | 9,46 | 9,98 | 9,46 | 9,94 | 4,95% | 9.010,00 |
| 09.06.2025 | 9,63 | 9,70 | 9,32 | 9,47 | -0,33% | 16.191,00 |
| 06.06.2025 | 9,28 | 9,50 | 9,14 | 9,50 | 3,00% | 4.629,00 |
| 05.06.2025 | 8,98 | 9,24 | 8,80 | 9,22 | 2,48% | 17.606,00 |
| 04.06.2025 | 9,11 | 9,13 | 8,86 | 9,00 | -0,76% | 5.307,00 |
| 03.06.2025 | 8,95 | 9,09 | 8,81 | 9,07 | 2,23% | 3.470,00 |
| 02.06.2025 | 8,92 | 9,01 | 8,69 | 8,87 | -0,89% | 9.196,00 |
| 30.05.2025 | 8,95 | 8,95 | 8,80 | 8,95 | 1,20% | 5.526,00 |
| 29.05.2025 | 8,79 | 8,84 | 8,70 | 8,84 | 3,42% | 6.860,00 |
| 28.05.2025 | 8,91 | 9,02 | 8,48 | 8,55 | -3,17% | 16.497,00 |
| 27.05.2025 | 9,10 | 9,15 | 8,72 | 8,83 | -3,69% | 18.925,00 |
| 26.05.2025 | 8,89 | 9,25 | 8,83 | 9,17 | 3,41% | 38.297,00 |
| 23.05.2025 | 8,57 | 8,87 | 8,44 | 8,87 | 3,05% | 30.773,00 |
| 22.05.2025 | 9,04 | 9,30 | 8,42 | 8,60 | -4,19% | 45.742,00 |
| 21.05.2025 | 9,90 | 10,04 | 8,98 | 8,98 | -10,04% | 28.481,00 |
| 20.05.2025 | 10,34 | 10,34 | 9,91 | 9,98 | -4,50% | 4.797,00 |
| 19.05.2025 | 10,66 | 10,74 | 10,09 | 10,45 | -4,09% | 7.653,00 |
| 16.05.2025 | 11,15 | 11,15 | 10,87 | 10,90 | -1,11% | 4.817,00 |
| 15.05.2025 | 11,05 | 11,32 | 11,00 | 11,02 | -0,65% | 8.327,00 |
| 14.05.2025 | 11,36 | 11,36 | 10,96 | 11,09 | -1,86% | 6.387,00 |
| 13.05.2025 | 10,79 | 11,30 | 10,62 | 11,30 | 6,58% | 14.684,00 |
| 12.05.2025 | 10,04 | 10,62 | 10,04 | 10,60 | 6,48% | 11.775,00 |
| 09.05.2025 | 9,65 | 9,96 | 9,64 | 9,96 | 2,96% | 2.894,00 |
| 08.05.2025 | 9,14 | 9,76 | 9,12 | 9,67 | 5,72% | 8.766,00 |
| 07.05.2025 | 9,28 | 9,28 | 9,09 | 9,15 | -0,98% | 8.271,00 |
| 06.05.2025 | 9,05 | 9,36 | 8,98 | 9,24 | 2,44% | 8.671,00 |
| 05.05.2025 | 9,02 | 9,07 | 8,78 | 9,02 | -0,23% | 8.170,00 |
| 02.05.2025 | 8,85 | 9,10 | 8,69 | 9,04 | 2,54% | 12.961,00 |
| 30.04.2025 | 9,13 | 9,19 | 8,75 | 8,82 | -3,14% | 7.292,00 |
| 29.04.2025 | 9,03 | 9,21 | 8,93 | 9,10 | 3,09% | 5.716,00 |
| 28.04.2025 | 8,89 | 9,02 | 8,82 | 8,83 | -0,47% | 12.556,00 |
| 25.04.2025 | 9,05 | 9,05 | 8,72 | 8,87 | -0,10% | 13.134,00 |
| 24.04.2025 | 8,94 | 9,09 | 8,84 | 8,88 | 0,07% | 9.274,00 |
| 23.04.2025 | 8,90 | 9,18 | 8,76 | 8,88 | 1,79% | 9.210,00 |
| 22.04.2025 | 8,75 | 8,77 | 8,54 | 8,72 | -2,95% | 57.829,00 |
| 17.04.2025 | 8,90 | 9,05 | 8,87 | 8,99 | 2,78% | 3.374,00 |
| 16.04.2025 | 8,98 | 9,06 | 8,64 | 8,74 | -4,17% | 18.219,00 |
| 15.04.2025 | 9,26 | 9,36 | 9,05 | 9,12 | -0,32% | 6.946,00 |
| 14.04.2025 | 9,23 | 9,39 | 9,15 | 9,15 | 0,36% | 6.494,00 |
| 11.04.2025 | 9,27 | 9,62 | 8,85 | 9,12 | -0,75% | 18.789,00 |
| 10.04.2025 | 10,23 | 10,23 | 9,02 | 9,19 | -10,25% | 8.960,00 |
| 09.04.2025 | 9,06 | 10,27 | 9,00 | 10,24 | 9,18% | 13.541,00 |
| 08.04.2025 | 9,96 | 10,11 | 9,37 | 9,38 | -4,09% | 11.792,00 |
| 07.04.2025 | 9,47 | 9,97 | 9,05 | 9,78 | 0,04% | 9.053,00 |
| 04.04.2025 | 10,45 | 10,70 | 9,67 | 9,77 | -10,39% | 32.360,00 |
| 03.04.2025 | 11,10 | 11,10 | 10,76 | 10,90 | -4,57% | 10.788,00 |
| 02.04.2025 | 11,48 | 11,50 | 11,38 | 11,43 | -0,76% | 4.960,00 |
| 01.04.2025 | 11,56 | 11,56 | 11,44 | 11,51 | 1,57% | 842,00 |
| 31.03.2025 | 11,40 | 11,48 | 11,21 | 11,34 | -1,13% | 6.268,00 |
| 28.03.2025 | 11,49 | 11,71 | 11,47 | 11,47 | -0,24% | 6.814,00 |
| 27.03.2025 | 11,67 | 11,80 | 11,49 | 11,49 | -1,36% | 2.502,00 |
| 26.03.2025 | 11,66 | 11,76 | 11,56 | 11,65 | -0,65% | 4.147,00 |
| 25.03.2025 | 11,96 | 12,01 | 11,50 | 11,73 | -2,02% | 4.587,00 |
| 24.03.2025 | 12,20 | 12,20 | 11,87 | 11,97 | -0,99% | 8.114,00 |
| 21.03.2025 | 12,09 | 12,09 | 11,90 | 12,09 | 0,27% | 30.355,00 |
| 20.03.2025 | 11,93 | 12,06 | 11,93 | 12,06 | 0,52% | 4.553,00 |
| 19.03.2025 | 11,87 | 12,00 | 11,74 | 12,00 | 1,99% | 6.630,00 |
| 18.03.2025 | 11,98 | 11,99 | 11,66 | 11,76 | -1,84% | 52.459,00 |
| 17.03.2025 | 11,36 | 12,10 | 11,16 | 11,98 | 5,68% | 13.685,00 |
| 14.03.2025 | 11,43 | 11,54 | 11,13 | 11,34 | -0,23% | 10.117,00 |
| 13.03.2025 | 10,89 | 11,41 | 10,87 | 11,36 | 5,42% | 8.673,00 |
| 12.03.2025 | 11,06 | 11,16 | 10,63 | 10,78 | -2,36% | 6.435,00 |
| 11.03.2025 | 10,90 | 11,04 | 10,83 | 11,04 | 2,05% | 10.259,00 |
| 10.03.2025 | 10,37 | 10,97 | 10,27 | 10,82 | 3,48% | 25.464,00 |
| 07.03.2025 | 10,10 | 10,52 | 10,01 | 10,45 | 4,35% | 5.139,00 |
| 06.03.2025 | 10,18 | 10,18 | 9,80 | 10,02 | -1,63% | 22.737,00 |
| 05.03.2025 | 10,29 | 10,31 | 9,94 | 10,18 | -0,80% | 15.588,00 |
| 04.03.2025 | 10,74 | 10,88 | 10,27 | 10,27 | -4,27% | 34.877,00 |
| 03.03.2025 | 11,26 | 11,47 | 10,53 | 10,72 | -3,91% | 27.453,00 |
| 28.02.2025 | 10,06 | 11,51 | 10,02 | 11,16 | 11,36% | 22.019,00 |
| 27.02.2025 | 10,54 | 10,60 | 10,02 | 10,02 | -4,04% | 23.548,00 |
| 26.02.2025 | 10,42 | 10,54 | 10,31 | 10,44 | 0,46% | 11.341,00 |