12,470€
4,35%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,92 | 12,52 | 11,84 | 12,52 | 4,77% | 3.560,00 |
| 19.12.2024 | 12,06 | 12,14 | 11,85 | 11,95 | -1,65% | 3.021,00 |
| 18.12.2024 | 12,27 | 12,57 | 12,15 | 12,15 | -1,40% | 4.443,00 |
| 17.12.2024 | 12,49 | 12,50 | 12,30 | 12,32 | -1,36% | 4.328,00 |
| 16.12.2024 | 12,75 | 12,76 | 12,49 | 12,49 | -2,07% | 2.132,00 |
| 13.12.2024 | 12,97 | 13,11 | 12,59 | 12,76 | -1,89% | 2.895,00 |
| 12.12.2024 | 12,96 | 13,14 | 12,88 | 13,00 | -0,35% | 1.504,00 |
| 11.12.2024 | 13,08 | 13,20 | 12,98 | 13,05 | 1,15% | 6.965,00 |
| 10.12.2024 | 12,91 | 13,06 | 12,84 | 12,90 | -0,89% | 5.945,00 |
| 09.12.2024 | 12,46 | 13,12 | 12,37 | 13,02 | 4,97% | 7.902,00 |
| 06.12.2024 | 12,69 | 12,69 | 12,40 | 12,40 | -2,01% | 1.153,00 |
| 05.12.2024 | 12,89 | 13,10 | 12,62 | 12,65 | -1,63% | 9.220,00 |
| 04.12.2024 | 12,58 | 13,14 | 12,50 | 12,86 | 1,55% | 4.614,00 |
| 03.12.2024 | 12,52 | 12,67 | 12,49 | 12,67 | 1,51% | 365,00 |
| 02.12.2024 | 12,53 | 12,72 | 12,37 | 12,48 | 0,78% | 3.622,00 |
| 29.11.2024 | 12,42 | 12,51 | 12,36 | 12,38 | -0,43% | 3.113,00 |
| 28.11.2024 | 12,42 | 12,44 | 12,36 | 12,44 | 0,71% | 671,00 |
| 27.11.2024 | 12,05 | 12,51 | 11,97 | 12,35 | 2,10% | 7.131,00 |
| 26.11.2024 | 12,57 | 12,66 | 12,10 | 12,10 | -3,59% | 4.918,00 |
| 25.11.2024 | 12,53 | 12,76 | 12,40 | 12,55 | -2,21% | 3.709,00 |
| 22.11.2024 | 12,69 | 12,98 | 12,63 | 12,83 | 2,41% | 1.260,00 |
| 21.11.2024 | 12,68 | 12,79 | 12,50 | 12,53 | -0,57% | 7.046,00 |
| 20.11.2024 | 13,09 | 13,20 | 12,60 | 12,60 | -2,05% | 5.608,00 |
| 19.11.2024 | 12,99 | 12,99 | 12,85 | 12,86 | -1,47% | 2.127,00 |
| 18.11.2024 | 13,32 | 13,32 | 13,02 | 13,06 | -1,17% | 2.915,00 |
| 15.11.2024 | 13,26 | 13,43 | 13,19 | 13,21 | -2,21% | 3.228,00 |
| 14.11.2024 | 12,87 | 13,56 | 12,84 | 13,51 | 5,27% | 5.108,00 |
| 13.11.2024 | 12,77 | 12,84 | 12,77 | 12,83 | 2,15% | 4.389,00 |
| 12.11.2024 | 13,09 | 13,18 | 12,56 | 12,56 | -2,48% | 1.460,00 |
| 11.11.2024 | 12,75 | 13,04 | 12,75 | 12,88 | 0,88% | 1.329,00 |
| 08.11.2024 | 12,78 | 12,94 | 12,46 | 12,77 | 0,88% | 10.067,00 |
| 07.11.2024 | 13,39 | 13,39 | 12,66 | 12,66 | -3,37% | 1.605,00 |
| 06.11.2024 | 14,30 | 14,59 | 12,91 | 13,10 | -5,42% | 28.766,00 |
| 05.11.2024 | 14,07 | 14,07 | 13,78 | 13,85 | -1,48% | 1.367,00 |
| 04.11.2024 | 13,66 | 14,27 | 13,60 | 14,06 | 2,61% | 3.638,00 |
| 01.11.2024 | 15,16 | 15,33 | 13,53 | 13,70 | -10,15% | 7.834,00 |
| 31.10.2024 | 15,12 | 15,28 | 15,12 | 15,25 | 0,13% | 2.581,00 |
| 30.10.2024 | 15,41 | 15,41 | 15,16 | 15,23 | -1,45% | 575,00 |
| 29.10.2024 | 15,80 | 15,80 | 15,17 | 15,45 | -1,89% | 3.701,00 |
| 28.10.2024 | 15,82 | 15,86 | 15,75 | 15,75 | -0,35% | 676,00 |
| 25.10.2024 | 15,74 | 15,90 | 15,66 | 15,81 | 0,32% | 594,00 |
| 24.10.2024 | 15,88 | 15,88 | 15,68 | 15,76 | -0,25% | 362,00 |
| 23.10.2024 | 15,75 | 15,93 | 15,75 | 15,80 | -0,03% | 1.361,00 |
| 22.10.2024 | 15,93 | 15,93 | 15,52 | 15,80 | -0,88% | 3.165,00 |
| 21.10.2024 | 16,16 | 16,40 | 15,90 | 15,94 | 0,66% | 9.249,00 |
| 18.10.2024 | 15,88 | 16,01 | 15,83 | 15,84 | -2,16% | 5.384,00 |
| 17.10.2024 | 16,48 | 16,48 | 16,19 | 16,19 | -1,47% | 1.000,00 |
| 16.10.2024 | 16,04 | 16,43 | 15,88 | 16,43 | 2,01% | 1.255,00 |
| 15.10.2024 | 16,11 | 16,48 | 16,10 | 16,10 | -0,11% | 1.717,00 |
| 14.10.2024 | 15,90 | 16,12 | 15,89 | 16,12 | 1,68% | 470,00 |
| 11.10.2024 | 15,90 | 15,93 | 15,70 | 15,86 | -0,29% | 3.708,00 |
| 10.10.2024 | 16,25 | 16,25 | 15,90 | 15,90 | -1,98% | 1.633,00 |
| 09.10.2024 | 16,58 | 16,60 | 16,15 | 16,22 | -2,73% | 13.409,00 |
| 08.10.2024 | 16,92 | 17,05 | 16,65 | 16,68 | -0,83% | 6.284,00 |
| 07.10.2024 | 17,17 | 17,22 | 16,82 | 16,82 | -2,41% | 1.612,00 |
| 04.10.2024 | 17,50 | 17,52 | 17,24 | 17,24 | -0,94% | 2.283,00 |
| 03.10.2024 | 18,01 | 18,01 | 17,40 | 17,40 | -4,49% | 591,00 |
| 02.10.2024 | 18,17 | 18,22 | 18,16 | 18,22 | -0,67% | 882,00 |
| 01.10.2024 | 18,06 | 18,34 | 17,83 | 18,34 | 1,72% | 2.153,00 |
| 30.09.2024 | 18,12 | 18,12 | 18,03 | 18,03 | 0,68% | 1.600,00 |
| 27.09.2024 | 18,00 | 18,00 | 17,91 | 17,91 | 1,18% | 363,00 |
| 26.09.2024 | 17,81 | 17,93 | 17,70 | 17,70 | 1,47% | 957,00 |
| 25.09.2024 | 17,15 | 17,44 | 17,05 | 17,44 | -1,36% | 1.462,00 |
| 24.09.2024 | 17,48 | 17,68 | 17,38 | 17,68 | 3,17% | 2.589,00 |
| 23.09.2024 | 17,02 | 17,21 | 17,01 | 17,14 | 0,85% | 3.048,00 |
| 20.09.2024 | 16,90 | 17,06 | 16,90 | 17,00 | 0,15% | 1.092,00 |
| 19.09.2024 | 17,72 | 17,81 | 16,97 | 16,97 | -2,80% | 2.952,00 |
| 18.09.2024 | 17,43 | 17,65 | 17,22 | 17,46 | 0,59% | 310,00 |
| 17.09.2024 | 17,00 | 17,49 | 17,00 | 17,36 | 0,44% | 4.077,00 |
| 16.09.2024 | 16,81 | 17,28 | 16,73 | 17,28 | 4,11% | 1.132,00 |
| 13.09.2024 | 16,22 | 16,60 | 16,03 | 16,60 | 0,04% | 1.490,00 |
| 12.09.2024 | 16,36 | 16,59 | 16,36 | 16,59 | 2,42% | 2.865,00 |
| 11.09.2024 | 14,97 | 16,20 | 14,97 | 16,20 | 8,58% | 11.693,00 |
| 10.09.2024 | 14,60 | 14,92 | 14,60 | 14,92 | 1,95% | 514,00 |
| 09.09.2024 | 14,78 | 15,13 | 14,63 | 14,63 | -0,34% | 773,00 |
| 06.09.2024 | 14,77 | 14,77 | 14,67 | 14,68 | -3,14% | 405,00 |
| 05.09.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -0,55% | 500,00 |
| 04.09.2024 | 14,94 | 15,24 | 14,90 | 15,24 | 0,32% | 520,00 |
| 03.09.2024 | 15,32 | 15,32 | 15,20 | 15,20 | -2,93% | 316,00 |
| 02.09.2024 | 15,62 | 15,65 | 15,62 | 15,65 | 1,16% | 395,00 |
| 30.08.2024 | 15,45 | 15,47 | 15,45 | 15,47 | -0,96% | 2.065,00 |
| 29.08.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 1,02% | 100,00 |
| 28.08.2024 | 15,72 | 15,90 | 15,47 | 15,47 | -1,42% | 5.215,00 |
| 27.08.2024 | 15,93 | 15,93 | 15,69 | 15,69 | -3,53% | 251,00 |
| 26.08.2024 | 16,25 | 16,26 | 16,25 | 16,26 | 1,42% | 2,00 |
| 23.08.2024 | 16,07 | 16,10 | 16,03 | 16,03 | 1,01% | 156,00 |
| 22.08.2024 | 15,99 | 15,99 | 15,86 | 15,87 | -0,40% | 104,00 |
| 21.08.2024 | 15,65 | 15,94 | 15,65 | 15,94 | 2,18% | 230,00 |
| 20.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,69% | 69,00 |
| 19.08.2024 | 15,78 | 15,78 | 15,64 | 15,71 | -0,05% | 331,00 |
| 16.08.2024 | 15,91 | 15,91 | 15,71 | 15,71 | -1,11% | 140,00 |
| 15.08.2024 | 15,58 | 15,89 | 15,39 | 15,89 | 3,02% | 411,00 |
| 14.08.2024 | 15,82 | 15,82 | 15,12 | 15,42 | 0,68% | 656,00 |
| 13.08.2024 | 15,34 | 15,34 | 15,32 | 15,32 | 0,98% | 220,00 |
| 12.08.2024 | 15,27 | 15,27 | 15,17 | 15,17 | -0,73% | 52,00 |
| 09.08.2024 | 15,13 | 15,28 | 15,13 | 15,28 | -0,65% | 202,00 |
| 08.08.2024 | 15,10 | 15,38 | 14,74 | 15,38 | 2,94% | 2.665,00 |
| 07.08.2024 | 15,40 | 15,45 | 14,94 | 14,94 | -0,37% | 330,00 |
| 06.08.2024 | 15,18 | 15,35 | 15,00 | 15,00 | 0,07% | 1.424,00 |
| 05.08.2024 | 15,67 | 15,67 | 14,71 | 14,99 | -4,62% | 7.138,00 |