12,793€
-0,06%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,81 | 12,82 | 12,79 | 12,82 | 0,14% | - |
| 08.07.2026 | 12,67 | 12,88 | 12,67 | 12,80 | 0,20% | 2.481,00 |
| 07.07.2026 | 12,87 | 12,87 | 12,71 | 12,78 | -0,35% | 176,00 |
| 06.07.2026 | 12,86 | 12,86 | 12,77 | 12,82 | -0,19% | 1.572,00 |
| 03.07.2026 | 12,67 | 12,85 | 12,63 | 12,85 | 1,14% | 80,00 |
| 02.07.2026 | 12,77 | 12,79 | 12,70 | 12,70 | -1,24% | 993,00 |
| 01.07.2026 | 12,85 | 12,86 | 12,81 | 12,86 | 0,08% | 2.698,00 |
| 30.06.2026 | 12,76 | 12,91 | 12,76 | 12,85 | 0,12% | 1.597,00 |
| 29.06.2026 | 12,92 | 12,92 | 12,73 | 12,84 | 0,08% | 793,00 |
| 26.06.2026 | 12,88 | 12,88 | 12,81 | 12,83 | -0,04% | 6.058,00 |
| 25.06.2026 | 12,80 | 12,83 | 12,80 | 12,83 | -0,54% | 353,00 |
| 24.06.2026 | 12,83 | 12,93 | 12,83 | 12,90 | 0,31% | 1.318,00 |
| 23.06.2026 | 12,83 | 12,91 | 12,82 | 12,86 | 0,27% | 8.672,00 |
| 22.06.2026 | 12,62 | 12,85 | 12,56 | 12,83 | 1,38% | 3.130,00 |
| 19.06.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -0,63% | 790,00 |
| 18.06.2026 | 12,80 | 12,80 | 12,65 | 12,73 | 0,59% | 571,00 |
| 17.06.2026 | 12,79 | 12,79 | 12,66 | 12,66 | 0,44% | 681,00 |
| 16.06.2026 | 12,64 | 12,69 | 12,60 | 12,60 | -0,75% | 887,00 |
| 15.06.2026 | 12,67 | 12,80 | 12,64 | 12,70 | 0,28% | 609,00 |
| 12.06.2026 | 12,79 | 12,79 | 12,66 | 12,66 | -0,08% | 362,00 |
| 11.06.2026 | 12,66 | 12,78 | 12,66 | 12,67 | 0,04% | 1.762,00 |
| 10.06.2026 | 12,54 | 12,75 | 12,54 | 12,67 | 0,04% | 130,00 |
| 09.06.2026 | 12,66 | 12,73 | 12,66 | 12,66 | -0,59% | 29,00 |
| 08.06.2026 | 12,75 | 12,75 | 12,61 | 12,74 | 0,16% | 3.887,00 |
| 05.06.2026 | 12,66 | 12,73 | 12,66 | 12,72 | 0,55% | 2.837,00 |
| 04.06.2026 | 12,70 | 12,70 | 12,58 | 12,65 | -0,39% | 626,00 |
| 03.06.2026 | 12,52 | 12,70 | 12,52 | 12,70 | 0,63% | 9.050,00 |
| 02.06.2026 | 12,70 | 12,70 | 12,48 | 12,62 | -0,24% | 15.609,00 |
| 01.06.2026 | 12,70 | 12,70 | 12,60 | 12,65 | 0,72% | 11.818,00 |
| 29.05.2026 | 12,55 | 12,56 | 12,55 | 12,56 | -0,16% | 416,00 |
| 28.05.2026 | 12,57 | 12,79 | 12,57 | 12,58 | 0,32% | 4.916,00 |
| 27.05.2026 | 12,56 | 12,56 | 12,54 | 12,54 | -0,91% | 225,00 |
| 26.05.2026 | 12,76 | 12,76 | 12,61 | 12,65 | -1,82% | 428,00 |
| 25.05.2026 | 12,83 | 12,89 | 12,71 | 12,89 | 1,94% | 998,00 |
| 22.05.2026 | 12,79 | 12,79 | 12,64 | 12,64 | -0,35% | 6.793,00 |
| 21.05.2026 | 12,49 | 12,70 | 12,49 | 12,69 | 0,87% | 576,00 |
| 20.05.2026 | 12,46 | 12,61 | 12,46 | 12,58 | 0,44% | 1.447,00 |
| 19.05.2026 | 12,37 | 12,56 | 12,37 | 12,52 | 0,32% | 680,00 |
| 18.05.2026 | 12,37 | 12,50 | 12,31 | 12,48 | 0,36% | 3.584,00 |
| 15.05.2026 | 12,46 | 12,47 | 12,36 | 12,44 | 0,77% | 4.618,00 |
| 14.05.2026 | 12,36 | 12,36 | 12,34 | 12,34 | 0,33% | 283,00 |
| 13.05.2026 | 12,30 | 12,36 | 12,30 | 12,30 | 0,04% | 2.623,00 |
| 12.05.2026 | 12,04 | 12,30 | 11,80 | 12,30 | 1,36% | 9.760,00 |
| 11.05.2026 | 12,08 | 12,23 | 12,08 | 12,13 | 0,04% | 4.718,00 |
| 08.05.2026 | 12,09 | 12,14 | 12,09 | 12,13 | -0,74% | 3.336,00 |
| 07.05.2026 | 12,27 | 12,27 | 12,16 | 12,22 | 0,25% | 2.016,00 |
| 06.05.2026 | 12,21 | 12,24 | 12,19 | 12,19 | -0,77% | 2.141,00 |
| 05.05.2026 | 12,16 | 12,28 | 12,16 | 12,28 | 0,86% | 121,00 |
| 04.05.2026 | 12,08 | 12,27 | 12,08 | 12,18 | -1,02% | 3.476,00 |
| 30.04.2026 | 12,42 | 12,42 | 12,30 | 12,30 | -1,01% | 14.476,00 |
| 29.04.2026 | 12,31 | 12,50 | 12,31 | 12,43 | 0,57% | 828,00 |
| 28.04.2026 | 12,38 | 12,50 | 12,36 | 12,36 | -0,16% | 306,00 |
| 27.04.2026 | 12,24 | 12,41 | 12,24 | 12,38 | 0,16% | 354,00 |
| 24.04.2026 | 12,29 | 12,36 | 12,29 | 12,36 | -0,12% | 263,00 |
| 23.04.2026 | 12,32 | 12,43 | 12,32 | 12,37 | 0,08% | 1.481,00 |
| 22.04.2026 | 12,49 | 12,49 | 12,25 | 12,36 | 0,08% | 985,00 |
| 21.04.2026 | 12,40 | 12,40 | 12,24 | 12,35 | 0,45% | 1.352,00 |
| 20.04.2026 | 12,14 | 12,30 | 12,14 | 12,30 | 0,24% | 675,00 |
| 17.04.2026 | 12,25 | 12,30 | 12,20 | 12,27 | -0,04% | 4.491,00 |
| 16.04.2026 | 12,30 | 12,30 | 12,17 | 12,27 | 0,29% | 1.328,00 |
| 15.04.2026 | 12,15 | 12,33 | 12,15 | 12,24 | -0,20% | 2.012,00 |
| 14.04.2026 | 12,33 | 12,33 | 12,16 | 12,26 | 0,16% | 874,00 |
| 13.04.2026 | 12,34 | 12,38 | 12,24 | 12,24 | -0,08% | 436,00 |
| 10.04.2026 | 12,31 | 12,40 | 12,25 | 12,25 | -0,97% | 1.712,00 |
| 09.04.2026 | 12,42 | 12,42 | 12,31 | 12,37 | 0,41% | 293,00 |
| 08.04.2026 | 12,33 | 12,53 | 12,31 | 12,32 | -0,88% | 1.397,00 |
| 07.04.2026 | 12,40 | 12,45 | 12,30 | 12,43 | 0,58% | 1.133,00 |
| 02.04.2026 | 12,24 | 12,36 | 12,23 | 12,36 | 1,65% | 1.384,00 |
| 01.04.2026 | 12,29 | 12,32 | 12,11 | 12,16 | 0,13% | 798,00 |
| 31.03.2026 | 12,31 | 12,32 | 12,14 | 12,14 | -1,28% | 11.892,00 |
| 30.03.2026 | 12,28 | 12,30 | 12,12 | 12,30 | 1,10% | 7.361,00 |
| 27.03.2026 | 12,09 | 12,19 | 12,08 | 12,17 | 0,38% | 6.725,00 |
| 26.03.2026 | 12,16 | 12,16 | 12,11 | 12,12 | -0,16% | 2.721,00 |
| 25.03.2026 | 12,14 | 12,16 | 12,14 | 12,14 | -0,41% | 1.304,00 |
| 24.03.2026 | 12,11 | 12,19 | 12,11 | 12,19 | -0,16% | 2.590,00 |
| 23.03.2026 | 12,15 | 12,21 | 11,98 | 12,21 | 0,33% | 2.107,00 |
| 20.03.2026 | 12,21 | 12,22 | 12,17 | 12,17 | -0,18% | 6.157,00 |
| 19.03.2026 | 12,34 | 12,34 | 12,19 | 12,19 | -1,02% | 3.909,00 |
| 18.03.2026 | 12,22 | 12,38 | 12,18 | 12,32 | 0,20% | 7.714,00 |
| 17.03.2026 | 12,28 | 12,38 | 12,28 | 12,29 | 0,11% | 2.128,00 |
| 16.03.2026 | 12,45 | 12,55 | 12,27 | 12,28 | -0,95% | 2.766,00 |
| 13.03.2026 | 12,36 | 12,44 | 12,36 | 12,40 | -0,03% | 770,00 |
| 12.03.2026 | 12,27 | 12,40 | 12,26 | 12,40 | 1,32% | 2.861,00 |
| 11.03.2026 | 12,20 | 12,30 | 12,20 | 12,24 | 0,16% | 2.878,00 |
| 10.03.2026 | 12,15 | 12,28 | 12,11 | 12,22 | -0,38% | 6.161,00 |
| 09.03.2026 | 12,18 | 12,30 | 12,18 | 12,27 | 0,52% | 13.241,00 |
| 06.03.2026 | 12,18 | 12,36 | 12,17 | 12,20 | -0,64% | 10.169,00 |
| 05.03.2026 | 12,32 | 12,37 | 12,23 | 12,28 | 0,47% | 13.813,00 |
| 04.03.2026 | 12,22 | 12,33 | 12,13 | 12,22 | 0,11% | 27.002,00 |
| 03.03.2026 | 12,15 | 12,31 | 12,12 | 12,21 | -0,02% | 16.023,00 |
| 02.03.2026 | 14,64 | 14,76 | 12,08 | 12,21 | -16,21% | 64.547,00 |
| 27.02.2026 | 13,75 | 14,89 | 13,70 | 14,57 | 6,35% | 13.893,00 |
| 26.02.2026 | 13,98 | 14,11 | 13,50 | 13,70 | -1,82% | 4.790,00 |
| 25.02.2026 | 13,97 | 13,97 | 13,78 | 13,96 | 0,65% | 8.668,00 |
| 24.02.2026 | 13,96 | 14,10 | 13,75 | 13,87 | 0,04% | 8.309,00 |
| 23.02.2026 | 13,88 | 13,94 | 13,61 | 13,86 | -1,07% | 5.981,00 |
| 20.02.2026 | 13,83 | 14,04 | 13,69 | 14,01 | 1,24% | 4.450,00 |
| 19.02.2026 | 13,90 | 13,92 | 13,80 | 13,84 | -0,06% | 4.892,00 |
| 18.02.2026 | 13,98 | 14,04 | 13,77 | 13,85 | -0,43% | 3.494,00 |
| 17.02.2026 | 13,78 | 13,91 | 13,72 | 13,91 | -0,86% | 11.288,00 |