Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,22 | 27,14 | 0,00 | 26,56 | 0,84% | - |
| 25.02.2021 | 27,26 | 27,52 | 26,20 | 26,34 | -5,95% | - |
| 24.02.2021 | 27,74 | 28,28 | 27,69 | 28,00 | 2,87% | - |
| 23.02.2021 | 26,35 | 27,35 | 26,10 | 27,22 | 0,80% | - |
| 22.02.2021 | 27,71 | 27,72 | 26,98 | 27,01 | -4,63% | - |
| 19.02.2021 | 28,36 | 28,60 | 0,00 | 28,32 | 1,82% | - |
| 18.02.2021 | 27,57 | 28,13 | 27,37 | 27,81 | -3,29% | - |
| 17.02.2021 | 28,86 | 28,90 | 0,00 | 28,76 | -0,57% | - |
| 16.02.2021 | 28,94 | 29,07 | 28,65 | 28,92 | 1,38% | - |
| 12.02.2021 | 28,11 | 28,54 | 28,02 | 28,53 | 1,89% | - |
| 11.02.2021 | 27,95 | 28,20 | 27,85 | 28,00 | 1,27% | - |
| 10.02.2021 | 27,27 | 27,76 | 27,09 | 27,65 | -0,93% | - |
| 09.02.2021 | 27,45 | 27,92 | 27,32 | 27,91 | 0,83% | - |
| 08.02.2021 | 27,68 | 27,96 | 27,55 | 27,68 | 3,00% | - |
| 05.02.2021 | 26,64 | 27,10 | 26,63 | 26,87 | 2,67% | - |
| 04.02.2021 | 25,81 | 26,22 | 25,80 | 26,17 | 1,30% | - |
| 03.02.2021 | 25,67 | 25,96 | 25,55 | 25,84 | 0,10% | - |
| 02.02.2021 | 25,75 | 26,18 | 25,72 | 25,81 | 4,03% | - |
| 01.02.2021 | 24,64 | 25,16 | 0,00 | 24,81 | 1,70% | - |
| 29.01.2021 | 24,88 | 24,91 | 24,24 | 24,40 | -0,77% | - |
| 28.01.2021 | 24,25 | 24,78 | 0,00 | 24,59 | 6,57% | - |
| 27.01.2021 | 23,51 | 23,75 | 22,85 | 23,07 | -6,09% | - |
| 26.01.2021 | 25,59 | 25,59 | 24,47 | 24,57 | -6,29% | - |
| 25.01.2021 | 26,75 | 26,76 | 25,92 | 26,22 | -3,35% | - |
| 22.01.2021 | 27,03 | 27,25 | 26,94 | 27,13 | -0,55% | - |
| 21.01.2021 | 27,62 | 27,67 | 27,18 | 27,28 | -2,78% | - |
| 20.01.2021 | 28,57 | 28,68 | 28,03 | 28,06 | 0,11% | - |
| 19.01.2021 | 28,24 | 28,32 | 27,77 | 28,03 | 1,48% | - |
| 15.01.2021 | 27,28 | 27,82 | 27,27 | 27,62 | 0,73% | - |
| 14.01.2021 | 27,13 | 27,58 | 27,04 | 27,42 | 2,05% | - |
| 13.01.2021 | 26,45 | 27,06 | 26,34 | 26,87 | 3,01% | - |
| 12.01.2021 | 25,90 | 26,11 | 25,49 | 26,08 | 2,25% | - |
| 11.01.2021 | 25,37 | 25,54 | 25,16 | 25,51 | 0,43% | - |
| 08.01.2021 | 25,06 | 25,45 | 24,90 | 25,40 | 2,46% | - |
| 07.01.2021 | 25,17 | 25,30 | 24,77 | 24,79 | -0,98% | - |
| 06.01.2021 | 24,93 | 25,21 | 24,87 | 25,03 | 4,14% | - |
| 05.01.2021 | 23,74 | 24,19 | 23,49 | 24,04 | 3,22% | - |
| 04.01.2021 | 23,40 | 23,40 | 23,03 | 23,29 | -1,02% | - |
| 31.12.2020 | 22,99 | 23,56 | 22,97 | 23,53 | 3,41% | - |
| 30.12.2020 | 22,75 | 23,04 | 22,67 | 22,75 | -2,38% | - |
| 29.12.2020 | 23,34 | 23,43 | 23,07 | 23,31 | 0,04% | - |
| 28.12.2020 | 23,30 | 23,30 | 23,29 | 23,30 | -0,53% | - |
| 24.12.2020 | 23,28 | 23,42 | 23,11 | 23,42 | -0,34% | - |
| 23.12.2020 | 23,50 | 23,50 | 23,50 | 23,50 | 2,91% | - |
| 22.12.2020 | 23,13 | 23,16 | 22,67 | 22,84 | 1,13% | - |
| 21.12.2020 | 22,22 | 22,63 | 22,21 | 22,58 | -0,02% | - |
| 18.12.2020 | 22,08 | 22,69 | 22,05 | 22,59 | 2,19% | - |
| 17.12.2020 | 22,43 | 22,47 | 22,10 | 22,10 | 0,89% | - |
| 16.12.2020 | 22,19 | 22,45 | 21,87 | 21,91 | -1,75% | - |
| 15.12.2020 | 22,29 | 22,30 | 22,29 | 22,30 | 6,24% | - |
| 14.12.2020 | 21,55 | 21,57 | 20,97 | 20,99 | 1,72% | - |
| 11.12.2020 | 21,18 | 22,56 | 20,63 | 20,63 | -1,27% | - |
| 10.12.2020 | 20,85 | 20,97 | 20,68 | 20,90 | 0,05% | - |
| 09.12.2020 | 21,14 | 21,16 | 20,70 | 20,89 | 0,41% | - |
| 08.12.2020 | 21,08 | 21,35 | 20,70 | 20,80 | -0,41% | - |
| 07.12.2020 | 20,89 | 20,89 | 20,89 | 20,89 | -0,76% | - |
| 04.12.2020 | 21,19 | 21,39 | 20,90 | 21,05 | -0,14% | - |
| 03.12.2020 | 21,18 | 21,53 | 21,05 | 21,08 | -0,66% | - |
| 02.12.2020 | 20,42 | 21,40 | 20,34 | 21,22 | 3,16% | - |
| 01.12.2020 | 20,77 | 20,86 | 20,54 | 20,57 | 0,44% | - |
| 30.11.2020 | 20,78 | 20,92 | 20,39 | 20,48 | -3,40% | - |
| 27.11.2020 | 21,02 | 21,21 | 20,99 | 21,20 | 1,00% | - |
| 25.11.2020 | 20,98 | 21,16 | 20,83 | 20,99 | -0,94% | - |
| 24.11.2020 | 20,91 | 21,23 | 20,75 | 21,19 | 3,42% | - |
| 23.11.2020 | 20,48 | 20,49 | 20,48 | 20,49 | 0,24% | - |
| 20.11.2020 | 20,53 | 20,69 | 20,38 | 20,44 | -2,15% | - |
| 19.11.2020 | 21,01 | 21,10 | 20,82 | 20,89 | -2,43% | - |
| 18.11.2020 | 21,29 | 21,47 | 21,26 | 21,41 | 0,23% | - |
| 17.11.2020 | 21,36 | 21,36 | 21,36 | 21,36 | 0,31% | - |
| 16.11.2020 | 21,33 | 21,42 | 21,11 | 21,29 | 1,84% | - |
| 13.11.2020 | 20,85 | 21,01 | 20,70 | 20,91 | 1,98% | - |
| 12.11.2020 | 20,78 | 21,02 | 20,29 | 20,50 | -3,73% | - |
| 11.11.2020 | 20,92 | 21,60 | 20,88 | 21,30 | 2,01% | - |
| 10.11.2020 | 20,99 | 21,07 | 20,52 | 20,88 | -0,78% | - |
| 09.11.2020 | 0,00 | 21,54 | 0,00 | 21,04 | 2,91% | - |
| 06.11.2020 | 20,97 | 21,04 | 20,42 | 20,45 | -2,53% | - |
| 05.11.2020 | 20,83 | 21,28 | 20,83 | 20,98 | 4,95% | - |
| 04.11.2020 | 20,15 | 20,43 | 19,96 | 19,99 | -1,72% | - |
| 03.11.2020 | 20,54 | 20,69 | 20,18 | 20,34 | 1,96% | - |
| 02.11.2020 | 19,91 | 20,14 | 0,00 | 19,95 | 2,41% | - |
| 30.10.2020 | 19,54 | 19,81 | 0,00 | 19,48 | -0,66% | - |
| 29.10.2020 | 19,30 | 19,73 | 19,18 | 19,61 | 0,72% | - |
| 28.10.2020 | 20,07 | 20,17 | 19,36 | 19,47 | -4,28% | - |
| 27.10.2020 | 20,34 | 20,34 | 20,33 | 20,34 | -1,26% | - |
| 26.10.2020 | 20,51 | 20,65 | 20,06 | 20,60 | -0,29% | - |
| 23.10.2020 | 20,62 | 20,75 | 20,33 | 20,66 | 1,20% | - |
| 22.10.2020 | 20,23 | 20,45 | 20,04 | 20,41 | 0,94% | - |
| 21.10.2020 | 20,04 | 20,27 | 19,94 | 20,22 | 1,07% | - |
| 20.10.2020 | 20,17 | 20,39 | 19,97 | 20,01 | 0,50% | - |
| 19.10.2020 | 19,84 | 20,09 | 19,69 | 19,91 | 0,00% | - |
| 16.10.2020 | 19,75 | 20,02 | 19,68 | 19,91 | 0,25% | - |
| 15.10.2020 | 19,55 | 19,95 | 19,46 | 19,86 | 1,12% | - |
| 14.10.2020 | 19,62 | 19,74 | 19,48 | 19,64 | 0,51% | - |
| 13.10.2020 | 19,33 | 19,61 | 19,33 | 19,54 | 0,26% | - |
| 12.10.2020 | 19,39 | 19,61 | 19,29 | 19,49 | 0,96% | - |
| 09.10.2020 | 19,29 | 19,33 | 18,98 | 19,30 | -0,54% | - |
| 08.10.2020 | 19,25 | 19,48 | 19,07 | 19,41 | 3,47% | - |
| 07.10.2020 | 18,80 | 18,93 | 18,59 | 18,76 | 0,37% | - |
| 06.10.2020 | 18,69 | 18,69 | 18,69 | 18,69 | 0,54% | - |
| 05.10.2020 | 18,64 | 18,78 | 18,56 | 18,59 | 0,27% | - |