12,615€
1,67%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,39 | 12,91 | 12,38 | 12,71 | 2,39% | - |
| 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 |
| 22.09.2025 | 11,24 | 11,28 | 11,01 | 11,18 | 1,54% | 7.188,00 |
| 19.09.2025 | 11,08 | 11,08 | 10,90 | 11,01 | 0,47% | 2.288,00 |
| 18.09.2025 | 10,58 | 10,97 | 10,58 | 10,96 | 4,26% | 356,00 |
| 17.09.2025 | 10,71 | 10,71 | 10,47 | 10,51 | -3,35% | 8.148,00 |
| 16.09.2025 | 10,97 | 11,14 | 10,87 | 10,87 | -2,12% | 27.536,00 |
| 15.09.2025 | 10,91 | 11,15 | 10,91 | 11,11 | 1,29% | 613,00 |
| 12.09.2025 | 11,01 | 11,01 | 10,90 | 10,97 | -0,04% | 2.745,00 |
| 11.09.2025 | 10,97 | 10,97 | 10,87 | 10,97 | 1,12% | 455,00 |
| 10.09.2025 | 10,82 | 10,92 | 10,82 | 10,85 | 0,37% | 1.261,00 |
| 09.09.2025 | 10,80 | 10,81 | 10,80 | 10,81 | -0,31% | 511,00 |
| 08.09.2025 | 11,12 | 11,13 | 10,76 | 10,84 | -0,75% | 2.994,00 |
| 05.09.2025 | 10,90 | 10,96 | 10,89 | 10,93 | 2,40% | 3.122,00 |
| 04.09.2025 | 11,32 | 11,35 | 10,65 | 10,67 | -5,89% | 6.357,00 |
| 03.09.2025 | 11,55 | 11,55 | 11,30 | 11,34 | -0,42% | 921,00 |
| 02.09.2025 | 11,57 | 11,57 | 11,32 | 11,39 | -2,33% | 2.377,00 |
| 01.09.2025 | 11,64 | 11,66 | 11,46 | 11,66 | 1,11% | 802,00 |
| 29.08.2025 | 11,62 | 11,65 | 11,53 | 11,53 | 0,35% | 4.031,00 |
| 28.08.2025 | 11,57 | 11,57 | 11,42 | 11,49 | 0,05% | 1.097,00 |
| 27.08.2025 | 11,40 | 11,63 | 11,40 | 11,48 | 0,12% | 727,00 |
| 26.08.2025 | 11,50 | 11,73 | 11,47 | 11,47 | -2,03% | 1.340,00 |
| 25.08.2025 | 11,43 | 11,71 | 11,37 | 11,71 | 1,35% | 1.572,00 |
| 22.08.2025 | 11,28 | 11,55 | 11,18 | 11,55 | 3,24% | 496,00 |
| 21.08.2025 | 11,25 | 11,39 | 11,14 | 11,19 | -0,09% | 3.580,00 |
| 20.08.2025 | 11,53 | 11,55 | 11,20 | 11,20 | -3,01% | 2.292,00 |
| 19.08.2025 | 11,54 | 11,63 | 11,41 | 11,55 | 1,49% | 3.172,00 |
| 18.08.2025 | 11,29 | 11,54 | 11,29 | 11,38 | -0,72% | 2.735,00 |
| 15.08.2025 | 11,24 | 11,47 | 11,03 | 11,46 | 4,50% | 2.320,00 |
| 14.08.2025 | 11,11 | 11,11 | 10,97 | 10,97 | -2,14% | 945,00 |
| 13.08.2025 | 11,11 | 11,21 | 11,05 | 11,21 | 0,38% | 2.250,00 |
| 12.08.2025 | 10,93 | 11,17 | 10,92 | 11,16 | 1,20% | 5.415,00 |
| 11.08.2025 | 11,35 | 11,37 | 11,01 | 11,03 | -1,59% | 1.143,00 |
| 08.08.2025 | 11,14 | 11,21 | 11,07 | 11,21 | 0,92% | 6.385,00 |
| 07.08.2025 | 10,95 | 11,37 | 10,95 | 11,11 | 1,09% | 4.608,00 |
| 06.08.2025 | 10,84 | 11,20 | 10,77 | 10,99 | -1,20% | 16.566,00 |
| 05.08.2025 | 11,57 | 11,68 | 10,97 | 11,12 | -4,92% | 3.114,00 |
| 04.08.2025 | 11,61 | 11,70 | 11,46 | 11,70 | 1,58% | 2.107,00 |
| 01.08.2025 | 11,24 | 11,82 | 11,00 | 11,52 | 0,37% | 6.221,00 |
| 31.07.2025 | 11,60 | 11,62 | 11,37 | 11,47 | 0,84% | 2.406,00 |
| 30.07.2025 | 11,72 | 11,75 | 11,38 | 11,38 | -1,23% | 3.200,00 |
| 29.07.2025 | 11,80 | 11,81 | 11,50 | 11,52 | -1,67% | 4.510,00 |
| 28.07.2025 | 11,89 | 11,91 | 11,57 | 11,72 | 0,41% | 2.363,00 |
| 25.07.2025 | 11,66 | 11,81 | 11,64 | 11,67 | -0,97% | 1.474,00 |
| 24.07.2025 | 11,88 | 11,91 | 11,50 | 11,78 | -1,06% | 4.265,00 |
| 23.07.2025 | 11,95 | 11,95 | 11,64 | 11,91 | 0,95% | 13.982,00 |
| 22.07.2025 | 11,81 | 11,87 | 11,64 | 11,80 | -0,15% | 3.074,00 |
| 21.07.2025 | 11,44 | 11,82 | 11,21 | 11,81 | 3,20% | 7.900,00 |
| 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 |