16,215$
-0,34%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 16,34 | 16,51 | 16,15 | 16,27 | 0,81% | 5.497.649,00 |
| 17.04.2024 | 16,01 | 16,33 | 15,73 | 16,14 | 1,45% | 7.886.993,00 |
| 16.04.2024 | 16,10 | 16,23 | 15,82 | 15,91 | -1,55% | 12.295.418,00 |
| 15.04.2024 | 16,90 | 17,21 | 15,92 | 16,16 | -4,09% | 10.443.247,00 |
| 12.04.2024 | 17,72 | 17,97 | 16,83 | 16,85 | -5,44% | 7.682.462,00 |
| 11.04.2024 | 17,91 | 17,92 | 17,47 | 17,82 | 0,79% | 8.324.836,00 |
| 10.04.2024 | 17,80 | 17,82 | 17,35 | 17,68 | -3,34% | 6.844.517,00 |
| 09.04.2024 | 18,37 | 18,54 | 18,09 | 18,29 | -0,05% | 7.805.764,00 |
| 08.04.2024 | 18,29 | 18,38 | 18,05 | 18,30 | 1,22% | 7.052.113,00 |
| 05.04.2024 | 18,00 | 18,28 | 17,77 | 18,08 | -0,33% | 7.587.158,00 |
| 04.04.2024 | 18,22 | 18,65 | 18,07 | 18,14 | 1,34% | 9.475.625,00 |
| 03.04.2024 | 17,74 | 17,99 | 17,67 | 17,90 | 0,45% | 6.434.644,00 |
| 02.04.2024 | 17,95 | 18,11 | 17,67 | 17,82 | -1,38% | 7.593.175,00 |
| 01.04.2024 | 18,07 | 18,11 | 17,60 | 18,07 | 0,78% | 8.752.551,00 |
| 28.03.2024 | 17,33 | 17,98 | 17,23 | 17,93 | 3,94% | 11.784.172,00 |
| 27.03.2024 | 16,88 | 17,29 | 16,65 | 17,25 | 3,67% | 10.702.732,00 |
| 26.03.2024 | 16,59 | 16,88 | 16,49 | 16,64 | 1,16% | 14.859.335,00 |
| 25.03.2024 | 16,24 | 16,53 | 16,17 | 16,45 | 1,29% | 10.622.756,00 |
| 22.03.2024 | 15,97 | 16,34 | 15,82 | 16,24 | 3,05% | 11.787.447,00 |
| 21.03.2024 | 15,55 | 15,90 | 15,50 | 15,76 | 1,42% | 34.627.820,00 |
| 20.03.2024 | 15,45 | 15,61 | 15,27 | 15,54 | 0,00% | 9.195.190,00 |
| 19.03.2024 | 14,97 | 15,68 | 14,86 | 15,54 | 4,44% | 8.790.772,00 |
| 18.03.2024 | 15,00 | 15,06 | 14,74 | 14,88 | -0,87% | 9.107.039,00 |
| 15.03.2024 | 15,06 | 15,26 | 14,93 | 15,01 | -0,13% | 16.883.979,00 |
| 14.03.2024 | 15,65 | 15,81 | 14,86 | 15,03 | -4,57% | 14.105.340,00 |
| 13.03.2024 | 16,01 | 16,20 | 15,71 | 15,75 | -1,19% | 12.248.480,00 |
| 12.03.2024 | 16,32 | 16,36 | 15,80 | 15,94 | -2,75% | 6.213.981,00 |
| 11.03.2024 | 16,28 | 16,67 | 16,17 | 16,39 | 0,86% | 10.349.547,00 |
| 08.03.2024 | 16,34 | 16,40 | 16,08 | 16,25 | 0,56% | 17.778.757,00 |
| 07.03.2024 | 16,50 | 16,53 | 16,15 | 16,16 | -0,37% | 6.692.625,00 |
| 06.03.2024 | 16,61 | 16,72 | 16,09 | 16,22 | 0,43% | 13.567.067,00 |
| 05.03.2024 | 16,10 | 17,18 | 16,02 | 16,15 | 0,50% | 16.423.224,00 |
| 04.03.2024 | 15,48 | 16,24 | 15,43 | 16,07 | 3,88% | 7.254.951,00 |
| 01.03.2024 | 15,20 | 15,51 | 14,84 | 15,47 | 1,78% | 7.914.110,00 |
| 29.02.2024 | 15,26 | 15,55 | 15,14 | 15,20 | 0,93% | 8.748.095,00 |
| 28.02.2024 | 15,02 | 15,38 | 14,86 | 15,06 | -0,26% | 11.942.436,00 |
| 27.02.2024 | 15,79 | 16,02 | 14,69 | 15,10 | -2,89% | 14.453.763,00 |
| 26.02.2024 | 15,88 | 15,94 | 15,41 | 15,55 | -2,81% | 10.295.567,00 |
| 23.02.2024 | 16,03 | 16,21 | 15,91 | 16,00 | 0,00% | 5.890.604,00 |
| 22.02.2024 | 16,40 | 16,56 | 15,99 | 16,00 | -3,32% | 6.580.039,00 |
| 21.02.2024 | 16,45 | 16,64 | 16,32 | 16,55 | 0,79% | 4.480.922,00 |
| 20.02.2024 | 16,61 | 16,89 | 16,40 | 16,42 | -2,09% | 5.732.645,00 |
| 16.02.2024 | 16,52 | 16,85 | 16,41 | 16,77 | -0,06% | 5.774.029,00 |
| 15.02.2024 | 16,36 | 16,92 | 16,30 | 16,78 | 3,97% | 6.395.735,00 |
| 14.02.2024 | 16,13 | 16,36 | 15,89 | 16,14 | 0,88% | 7.907.874,00 |
| 13.02.2024 | 16,43 | 16,54 | 15,70 | 16,00 | -5,21% | 7.946.418,00 |
| 12.02.2024 | 16,52 | 16,90 | 16,41 | 16,88 | 2,55% | 6.294.070,00 |
| 09.02.2024 | 16,19 | 16,48 | 16,13 | 16,46 | 1,60% | 5.498.441,00 |
| 08.02.2024 | 16,25 | 16,33 | 15,97 | 16,20 | -0,74% | 6.388.948,00 |
| 07.02.2024 | 16,62 | 16,71 | 16,15 | 16,32 | -1,09% | 8.234.054,00 |
| 06.02.2024 | 16,42 | 16,65 | 16,37 | 16,50 | -0,06% | 5.464.376,00 |
| 05.02.2024 | 16,69 | 16,78 | 16,23 | 16,51 | -3,00% | 5.550.577,00 |
| 02.02.2024 | 16,76 | 17,30 | 16,35 | 17,02 | -0,82% | 10.426.905,00 |
| 01.02.2024 | 16,73 | 17,16 | 16,53 | 17,16 | 2,88% | 4.543.295,00 |
| 31.01.2024 | 16,94 | 17,02 | 16,58 | 16,68 | -1,71% | 7.354.761,00 |
| 30.01.2024 | 17,17 | 17,24 | 16,79 | 16,97 | -1,79% | 4.966.119,00 |
| 29.01.2024 | 17,15 | 17,36 | 16,83 | 17,28 | 0,76% | 4.555.981,00 |
| 26.01.2024 | 17,23 | 17,41 | 17,13 | 17,15 | 0,12% | 5.193.177,00 |
| 25.01.2024 | 16,86 | 17,42 | 16,72 | 17,13 | 3,82% | 7.909.184,00 |
| 24.01.2024 | 17,10 | 17,16 | 16,48 | 16,50 | -1,84% | 5.300.373,00 |
| 23.01.2024 | 16,94 | 16,98 | 16,62 | 16,81 | 0,18% | 5.105.257,00 |
| 22.01.2024 | 17,00 | 17,38 | 16,76 | 16,78 | -0,65% | 7.773.319,00 |
| 19.01.2024 | 17,50 | 17,51 | 16,78 | 16,89 | -2,82% | 6.380.932,00 |
| 18.01.2024 | 17,28 | 17,42 | 17,10 | 17,38 | -0,11% | 4.630.794,00 |
| 17.01.2024 | 17,56 | 17,81 | 17,15 | 17,40 | -2,74% | 7.030.871,00 |
| 16.01.2024 | 18,14 | 18,32 | 17,80 | 17,89 | -2,98% | 4.828.831,00 |
| 12.01.2024 | 18,18 | 18,54 | 18,18 | 18,44 | 2,27% | 4.861.269,00 |
| 11.01.2024 | 18,72 | 18,77 | 17,77 | 18,03 | -4,50% | 4.921.042,00 |
| 10.01.2024 | 18,81 | 19,05 | 18,73 | 18,88 | 0,11% | 2.884.916,00 |
| 09.01.2024 | 18,80 | 19,13 | 18,76 | 18,86 | -1,10% | 3.265.843,00 |
| 08.01.2024 | 18,69 | 19,24 | 18,69 | 19,07 | 1,44% | 4.824.243,00 |
| 05.01.2024 | 18,80 | 19,35 | 18,63 | 18,80 | -0,37% | 12.185.665,00 |
| 04.01.2024 | 19,09 | 19,13 | 18,75 | 18,87 | -0,32% | 4.501.426,00 |
| 03.01.2024 | 19,11 | 19,16 | 18,57 | 18,93 | -2,12% | 7.540.721,00 |
| 02.01.2024 | 19,14 | 19,53 | 19,00 | 19,34 | 0,47% | 4.785.292,00 |
| 29.12.2023 | 19,18 | 19,41 | 19,14 | 19,25 | -0,52% | 3.749.560,00 |
| 28.12.2023 | 19,13 | 19,50 | 19,13 | 19,35 | 0,36% | 3.077.535,00 |
| 27.12.2023 | 19,33 | 19,40 | 19,18 | 19,28 | -0,41% | 2.940.866,00 |
| 26.12.2023 | 19,13 | 19,44 | 19,03 | 19,36 | 1,36% | 2.204.922,00 |
| 22.12.2023 | 18,96 | 19,32 | 18,86 | 19,10 | 1,33% | 2.907.712,00 |
| 21.12.2023 | 18,60 | 19,02 | 18,56 | 18,85 | 2,61% | 4.595.449,00 |
| 20.12.2023 | 19,30 | 19,33 | 18,35 | 18,37 | -5,11% | 6.999.769,00 |
| 19.12.2023 | 19,27 | 19,50 | 19,17 | 19,36 | 1,79% | 5.259.701,00 |
| 18.12.2023 | 19,43 | 19,44 | 18,93 | 19,02 | -1,71% | 4.448.631,00 |
| 15.12.2023 | 19,60 | 19,76 | 19,16 | 19,35 | -1,43% | 10.852.625,00 |
| 14.12.2023 | 19,75 | 20,24 | 19,45 | 19,63 | 1,55% | 10.522.630,00 |
| 13.12.2023 | 18,32 | 19,42 | 18,10 | 19,33 | 6,15% | 10.544.591,00 |
| 12.12.2023 | 18,13 | 18,27 | 17,86 | 18,21 | 0,89% | 4.472.209,00 |
| 11.12.2023 | 18,09 | 18,39 | 17,90 | 18,05 | -0,93% | 5.257.347,00 |
| 08.12.2023 | 18,15 | 18,26 | 18,03 | 18,22 | 0,28% | 6.169.917,00 |
| 07.12.2023 | 18,06 | 18,33 | 17,94 | 18,17 | 1,28% | 4.040.500,00 |
| 06.12.2023 | 18,13 | 18,20 | 17,86 | 17,94 | 0,00% | 10.153.310,00 |
| 05.12.2023 | 17,97 | 18,07 | 17,75 | 17,94 | -0,22% | 4.779.173,00 |
| 04.12.2023 | 17,90 | 18,14 | 17,71 | 17,98 | -0,83% | 7.498.911,00 |
| 01.12.2023 | 17,13 | 18,14 | 17,13 | 18,13 | 5,35% | 5.483.745,00 |
| 30.11.2023 | 17,29 | 17,52 | 17,04 | 17,21 | -0,06% | 8.903.821,00 |
| 29.11.2023 | 17,29 | 17,48 | 17,00 | 17,22 | 0,29% | 5.351.497,00 |
| 28.11.2023 | 16,94 | 17,27 | 16,77 | 17,17 | 1,54% | 3.751.014,00 |
| 27.11.2023 | 16,89 | 16,97 | 16,68 | 16,91 | -0,12% | 4.581.027,00 |
| 24.11.2023 | 16,87 | 17,08 | 16,86 | 16,93 | 0,12% | 2.055.826,00 |