10,119€
-1,30%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |