8,843€
-0,44%
Echtzeit-Aktienkurs AES Corp
Bid:
Ask:
Aktienkurse zur AES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 10,28 | 10,48 | 10,13 | 10,40 | 2,32% | 16.191,00 |
| 24.02.2025 | 10,19 | 10,24 | 9,98 | 10,16 | 1,24% | 4.359,00 |
| 21.02.2025 | 10,29 | 10,43 | 10,04 | 10,04 | -2,11% | 14.454,00 |
| 20.02.2025 | 10,00 | 10,33 | 9,98 | 10,25 | 2,53% | 15.825,00 |
| 19.02.2025 | 9,86 | 10,00 | 9,85 | 10,00 | 1,02% | 11.264,00 |
| 18.02.2025 | 9,70 | 9,92 | 9,57 | 9,90 | 2,20% | 8.821,00 |
| 17.02.2025 | 9,57 | 9,69 | 9,50 | 9,69 | 1,84% | 6.807,00 |
| 14.02.2025 | 9,74 | 9,75 | 9,41 | 9,51 | -2,17% | 12.657,00 |
| 13.02.2025 | 9,77 | 9,84 | 9,50 | 9,72 | 0,42% | 20.988,00 |
| 12.02.2025 | 9,83 | 9,94 | 9,62 | 9,68 | -2,42% | 12.717,00 |
| 11.02.2025 | 10,15 | 10,31 | 9,69 | 9,92 | -4,65% | 49.509,00 |
| 10.02.2025 | 10,31 | 10,55 | 10,21 | 10,40 | 1,34% | 9.427,00 |
| 07.02.2025 | 10,46 | 10,56 | 10,25 | 10,27 | -1,29% | 10.674,00 |
| 06.02.2025 | 10,14 | 10,54 | 10,10 | 10,40 | 3,17% | 12.789,00 |
| 05.02.2025 | 10,20 | 10,32 | 10,01 | 10,08 | -2,19% | 45.577,00 |
| 04.02.2025 | 10,54 | 10,54 | 10,10 | 10,31 | -2,37% | 12.655,00 |
| 03.02.2025 | 10,56 | 10,77 | 10,11 | 10,56 | -1,05% | 16.191,00 |
| 31.01.2025 | 10,69 | 10,77 | 10,64 | 10,67 | -1,20% | 3.563,00 |
| 30.01.2025 | 10,77 | 10,87 | 10,70 | 10,80 | 0,71% | 8.922,00 |
| 29.01.2025 | 10,63 | 10,81 | 10,61 | 10,72 | 2,11% | 5.427,00 |
| 28.01.2025 | 10,97 | 11,06 | 10,40 | 10,50 | -3,51% | 11.026,00 |
| 27.01.2025 | 11,03 | 11,25 | 10,72 | 10,88 | -1,96% | 9.137,00 |
| 24.01.2025 | 11,08 | 11,32 | 10,98 | 11,10 | 1,37% | 4.361,00 |
| 23.01.2025 | 10,71 | 10,96 | 10,68 | 10,95 | 1,37% | 20.487,00 |
| 22.01.2025 | 11,35 | 11,46 | 10,80 | 10,80 | -4,86% | 21.487,00 |
| 21.01.2025 | 11,66 | 11,66 | 11,25 | 11,35 | -2,29% | 12.063,00 |
| 20.01.2025 | 11,60 | 11,62 | 11,52 | 11,62 | 1,63% | 3.156,00 |
| 17.01.2025 | 11,73 | 11,81 | 11,43 | 11,43 | -2,61% | 6.525,00 |
| 16.01.2025 | 11,54 | 11,82 | 11,44 | 11,74 | 2,09% | 17.534,00 |
| 15.01.2025 | 11,54 | 11,85 | 11,50 | 11,50 | -0,73% | 3.721,00 |
| 14.01.2025 | 11,58 | 11,70 | 11,45 | 11,58 | 0,73% | 8.231,00 |
| 13.01.2025 | 11,83 | 12,05 | 11,40 | 11,50 | -2,46% | 12.153,00 |
| 10.01.2025 | 12,10 | 12,10 | 11,67 | 11,79 | -2,40% | 6.315,00 |
| 09.01.2025 | 11,99 | 12,09 | 11,99 | 12,08 | 0,00% | 2.001,00 |
| 08.01.2025 | 12,52 | 12,69 | 11,74 | 12,08 | -3,56% | 10.799,00 |
| 07.01.2025 | 12,46 | 12,77 | 12,45 | 12,53 | -0,59% | 6.675,00 |
| 06.01.2025 | 12,81 | 12,94 | 12,60 | 12,60 | -3,11% | 5.152,00 |
| 03.01.2025 | 12,74 | 13,00 | 12,66 | 13,00 | 1,61% | 2.375,00 |
| 02.01.2025 | 12,40 | 12,87 | 12,40 | 12,80 | 5,18% | 8.720,00 |
| 30.12.2024 | 12,23 | 12,26 | 12,16 | 12,17 | -0,93% | 3.941,00 |
| 27.12.2024 | 12,39 | 12,39 | 12,09 | 12,28 | -1,98% | 3.550,00 |
| 23.12.2024 | 12,50 | 12,57 | 12,38 | 12,53 | 0,08% | 1.164,00 |
| 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 |