11,777€
-1,03%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,04 | 12,04 | 11,76 | 11,88 | -0,18% | 1.090,00 |
| 11.12.2025 | 11,95 | 12,01 | 11,82 | 11,90 | 0,00% | 1.560,00 |
| 10.12.2025 | 11,92 | 12,06 | 11,90 | 11,90 | -1,51% | 736,00 |
| 09.12.2025 | 11,90 | 12,08 | 11,90 | 12,08 | 1,51% | 1.478,00 |
| 08.12.2025 | 12,04 | 12,05 | 11,90 | 11,90 | -1,73% | 1.282,00 |
| 05.12.2025 | 12,00 | 12,16 | 11,99 | 12,11 | 1,37% | 1.377,00 |
| 04.12.2025 | 11,76 | 12,07 | 11,76 | 11,95 | 0,84% | 680,00 |
| 03.12.2025 | 11,99 | 11,99 | 11,76 | 11,85 | -1,71% | 709,00 |
| 02.12.2025 | 12,10 | 12,10 | 12,04 | 12,05 | -0,20% | 1.370,00 |
| 01.12.2025 | 12,10 | 12,11 | 11,96 | 12,08 | 0,37% | 5.564,00 |
| 28.11.2025 | 12,10 | 12,10 | 12,03 | 12,03 | -0,40% | 3.590,00 |
| 27.11.2025 | 12,10 | 12,10 | 12,08 | 12,08 | 0,37% | 167,00 |
| 26.11.2025 | 12,02 | 12,04 | 12,02 | 12,04 | 0,33% | 200,00 |
| 25.11.2025 | 11,86 | 12,00 | 11,86 | 12,00 | -0,79% | 772,00 |
| 24.11.2025 | 12,00 | 12,14 | 11,89 | 12,09 | 1,90% | 2.306,00 |
| 21.11.2025 | 11,65 | 11,87 | 11,62 | 11,87 | 1,82% | 567,00 |
| 20.11.2025 | 11,95 | 12,08 | 11,66 | 11,66 | -3,61% | 6.410,00 |
| 19.11.2025 | 11,75 | 12,09 | 11,75 | 12,09 | 1,61% | 1.243,00 |
| 18.11.2025 | 11,96 | 12,10 | 11,90 | 11,90 | -2,57% | 4.086,00 |
| 17.11.2025 | 12,02 | 12,22 | 11,85 | 12,21 | 1,78% | 1.659,00 |
| 14.11.2025 | 11,60 | 12,00 | 11,54 | 12,00 | 2,18% | 3.178,00 |
| 13.11.2025 | 12,06 | 12,20 | 11,70 | 11,74 | -3,85% | 759,00 |
| 12.11.2025 | 12,40 | 12,40 | 12,12 | 12,21 | -0,92% | 415,00 |
| 11.11.2025 | 12,39 | 12,40 | 12,19 | 12,33 | -0,34% | 1.851,00 |
| 10.11.2025 | 12,20 | 12,37 | 12,05 | 12,37 | 1,24% | 26.744,00 |
| 07.11.2025 | 12,43 | 12,43 | 11,94 | 12,22 | -1,77% | 6.002,00 |
| 06.11.2025 | 12,43 | 12,44 | 12,05 | 12,44 | 0,31% | 5.862,00 |
| 05.11.2025 | 11,72 | 12,40 | 11,60 | 12,40 | 6,53% | 1.986,00 |
| 04.11.2025 | 11,69 | 11,92 | 11,55 | 11,64 | -1,44% | 3.704,00 |
| 03.11.2025 | 12,12 | 12,12 | 11,69 | 11,81 | -0,71% | 10.118,00 |
| 31.10.2025 | 12,12 | 12,12 | 11,80 | 11,89 | -1,60% | 4.618,00 |
| 30.10.2025 | 12,58 | 12,58 | 12,07 | 12,09 | -2,88% | 4.398,00 |
| 29.10.2025 | 12,52 | 12,60 | 12,43 | 12,45 | 0,42% | 1.582,00 |
| 28.10.2025 | 12,46 | 12,46 | 12,28 | 12,39 | 0,26% | 758,00 |
| 27.10.2025 | 12,75 | 12,76 | 12,36 | 12,36 | -1,59% | 5.226,00 |
| 24.10.2025 | 12,39 | 12,56 | 12,19 | 12,56 | 2,63% | 991,00 |
| 23.10.2025 | 12,45 | 12,45 | 12,21 | 12,24 | -1,13% | 1.210,00 |
| 22.10.2025 | 12,26 | 12,44 | 12,12 | 12,38 | 0,26% | 3.044,00 |
| 21.10.2025 | 12,41 | 12,44 | 12,28 | 12,35 | -0,48% | 3.093,00 |
| 20.10.2025 | 12,65 | 12,69 | 12,41 | 12,41 | -0,96% | 2.566,00 |
| 17.10.2025 | 12,46 | 12,72 | 12,20 | 12,53 | -0,93% | 4.664,00 |
| 16.10.2025 | 12,64 | 12,85 | 12,63 | 12,65 | -0,08% | 4.482,00 |
| 15.10.2025 | 12,48 | 12,90 | 12,48 | 12,66 | 2,00% | 4.439,00 |
| 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 |