16,088€
0,40%
Echtzeit-Aktienkurs The AES Corporation
Bid:
Ask:
Aktienkurse zur The AES Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 1,32% | 250,00 |
25.04.2024 | 16,08 | 16,21 | 16,02 | 16,02 | -1,39% | 238,00 |
24.04.2024 | 15,88 | 16,25 | 15,88 | 16,25 | 1,45% | 1.124,00 |
23.04.2024 | 15,73 | 16,18 | 15,66 | 16,02 | 3,10% | 710,00 |
22.04.2024 | 15,54 | 15,54 | 15,54 | 15,54 | 1,45% | 2,00 |
19.04.2024 | 15,38 | 15,38 | 15,31 | 15,31 | 1,52% | 415,00 |
18.04.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 1,40% | 3,00 |
17.04.2024 | 15,11 | 15,15 | 14,88 | 14,88 | -0,83% | 67,00 |
16.04.2024 | 15,12 | 15,12 | 14,97 | 15,00 | -0,79% | 410,00 |
15.04.2024 | 15,95 | 16,10 | 15,12 | 15,12 | -6,27% | 1.290,00 |
12.04.2024 | 16,88 | 16,88 | 16,13 | 16,13 | -2,30% | 694,00 |
11.04.2024 | 16,51 | 16,51 | 16,51 | 16,51 | 1,08% | 202,00 |
10.04.2024 | 16,98 | 17,03 | 16,34 | 16,34 | -2,20% | 747,00 |
09.04.2024 | 16,74 | 16,74 | 16,70 | 16,70 | -0,27% | 147,00 |
08.04.2024 | 16,76 | 16,99 | 16,74 | 16,75 | 0,62% | 4.162,00 |
05.04.2024 | 16,85 | 16,85 | 16,60 | 16,65 | -2,96% | 143,00 |
04.04.2024 | 16,46 | 17,15 | 16,41 | 17,15 | 4,13% | 839,00 |
03.04.2024 | 16,54 | 16,54 | 16,47 | 16,47 | 0,04% | 388,00 |
02.04.2024 | 16,76 | 17,04 | 16,47 | 16,47 | -1,06% | 1.407,00 |
28.03.2024 | 16,02 | 16,65 | 15,91 | 16,65 | 4,32% | 1.805,00 |
27.03.2024 | 15,47 | 15,96 | 15,47 | 15,96 | 3,64% | 651,00 |
26.03.2024 | 15,28 | 15,58 | 15,28 | 15,40 | 2,29% | 852,00 |
25.03.2024 | 15,10 | 15,25 | 14,95 | 15,05 | -0,10% | 1.615,00 |
22.03.2024 | 14,73 | 15,07 | 14,54 | 15,07 | 5,02% | 439,00 |
21.03.2024 | 14,36 | 14,36 | 14,35 | 14,35 | 1,81% | 2.689,00 |
20.03.2024 | 14,40 | 14,40 | 14,07 | 14,09 | -0,77% | 2.962,00 |
19.03.2024 | 13,81 | 14,20 | 13,81 | 14,20 | 3,24% | 7.607,00 |
18.03.2024 | 13,90 | 13,90 | 13,68 | 13,76 | -0,33% | 1.051,00 |
15.03.2024 | 13,88 | 13,95 | 13,80 | 13,80 | 0,07% | 2.454,00 |
14.03.2024 | 14,38 | 14,38 | 13,79 | 13,79 | -6,82% | 6.004,00 |
12.03.2024 | 14,91 | 14,91 | 14,80 | 14,80 | -2,05% | 505,00 |
11.03.2024 | 15,08 | 15,11 | 15,08 | 15,11 | 1,96% | 435,00 |
08.03.2024 | 15,03 | 15,08 | 14,82 | 14,82 | -0,03% | 384,00 |
07.03.2024 | 14,93 | 15,13 | 14,83 | 14,83 | -2,53% | 278,00 |
06.03.2024 | 14,83 | 15,21 | 14,83 | 15,21 | 2,77% | 205,00 |
05.03.2024 | 14,85 | 15,49 | 14,80 | 14,80 | 0,54% | 5.194,00 |
04.03.2024 | 14,31 | 14,72 | 14,28 | 14,72 | 4,92% | 1.651,00 |
01.03.2024 | 14,12 | 14,20 | 13,80 | 14,03 | -0,60% | 1.810,00 |
29.02.2024 | 13,80 | 14,12 | 13,80 | 14,12 | 0,68% | 295,00 |
28.02.2024 | 13,98 | 14,02 | 13,98 | 14,02 | -0,57% | 60,00 |
27.02.2024 | 14,26 | 14,72 | 14,10 | 14,10 | -1,61% | 313,00 |
26.02.2024 | 14,70 | 14,70 | 14,33 | 14,33 | -3,14% | 1.735,00 |
23.02.2024 | 14,83 | 14,93 | 14,80 | 14,80 | -0,44% | 129,00 |
22.02.2024 | 15,16 | 15,22 | 14,86 | 14,86 | -2,62% | 2.221,00 |
21.02.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,56% | 4,00 |
20.02.2024 | 15,43 | 15,43 | 15,18 | 15,18 | -2,13% | 690,00 |
19.02.2024 | 15,51 | 15,51 | 15,50 | 15,51 | -1,05% | 408,00 |
16.02.2024 | 15,67 | 15,67 | 15,67 | 15,67 | 0,06% | 140,00 |
15.02.2024 | 15,14 | 15,66 | 14,98 | 15,66 | 3,26% | 521,00 |
14.02.2024 | 14,86 | 15,17 | 14,86 | 15,17 | 1,47% | 626,00 |
13.02.2024 | 15,56 | 15,56 | 14,74 | 14,95 | -2,77% | 2.645,00 |
12.02.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 3,09% | 31,00 |
08.02.2024 | 15,20 | 15,20 | 14,91 | 14,91 | -1,78% | 271,00 |
07.02.2024 | 15,40 | 15,40 | 15,06 | 15,18 | -0,78% | 27,00 |
06.02.2024 | 15,42 | 15,42 | 15,30 | 15,30 | 1,16% | 360,00 |
05.02.2024 | 15,69 | 15,69 | 15,13 | 15,13 | -4,12% | 751,00 |
02.02.2024 | 15,83 | 15,83 | 15,78 | 15,78 | 0,80% | 195,00 |
01.02.2024 | 15,55 | 15,65 | 15,44 | 15,65 | 0,64% | 308,00 |
30.01.2024 | 15,70 | 15,70 | 15,55 | 15,55 | -1,21% | 365,00 |
29.01.2024 | 15,75 | 15,75 | 15,74 | 15,74 | -0,88% | 160,00 |
25.01.2024 | 15,10 | 15,88 | 15,10 | 15,88 | 1,76% | 2.001,00 |
24.01.2024 | 15,34 | 15,61 | 15,34 | 15,61 | 0,35% | 450,00 |
23.01.2024 | 15,45 | 15,56 | 15,45 | 15,55 | -0,13% | 1.004,00 |
22.01.2024 | 15,07 | 15,89 | 15,07 | 15,57 | 0,16% | 7.779,00 |
19.01.2024 | 15,92 | 15,92 | 15,50 | 15,55 | -2,84% | 3.331,00 |
17.01.2024 | 16,32 | 16,32 | 16,00 | 16,00 | -3,59% | 392,00 |
16.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,24% | 61,00 |
15.01.2024 | 16,64 | 16,78 | 16,56 | 16,56 | -0,96% | 1.178,00 |
12.01.2024 | 16,52 | 16,72 | 16,52 | 16,72 | 1,43% | 564,00 |
11.01.2024 | 17,16 | 17,16 | 16,28 | 16,48 | -3,77% | 2.569,00 |
10.01.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -1,41% | 7,00 |
09.01.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 1,05% | 350,00 |
08.01.2024 | 17,26 | 17,26 | 17,19 | 17,19 | 0,73% | 295,00 |
05.01.2024 | 17,19 | 17,30 | 17,07 | 17,07 | -0,84% | 124,00 |
03.01.2024 | 17,76 | 17,76 | 17,18 | 17,21 | -3,10% | 3.425,00 |
02.01.2024 | 17,40 | 17,76 | 17,40 | 17,76 | 1,08% | 456,00 |
29.12.2023 | 17,56 | 17,57 | 17,56 | 17,57 | 0,46% | 42,00 |
28.12.2023 | 17,43 | 17,49 | 17,43 | 17,49 | 0,69% | 107,00 |
27.12.2023 | 17,61 | 17,82 | 17,35 | 17,37 | 1,08% | 1.324,00 |
22.12.2023 | 17,19 | 17,19 | 17,19 | 17,19 | 1,12% | 60,00 |
20.12.2023 | 17,73 | 17,73 | 17,00 | 17,00 | -2,89% | 1.618,00 |
19.12.2023 | 17,54 | 17,54 | 17,38 | 17,50 | 0,69% | 1.708,00 |
18.12.2023 | 17,58 | 17,58 | 17,38 | 17,38 | -1,45% | 1.049,00 |
15.12.2023 | 18,01 | 18,13 | 17,64 | 17,64 | -0,65% | 2.420,00 |
14.12.2023 | 17,71 | 18,26 | 17,71 | 17,75 | 0,08% | 2.149,00 |
13.12.2023 | 17,48 | 17,74 | 17,48 | 17,74 | 5,28% | 60,00 |
12.12.2023 | 16,80 | 16,85 | 16,80 | 16,85 | 0,27% | 106,00 |
11.12.2023 | 16,99 | 17,32 | 16,71 | 16,80 | 0,00% | 1.049,00 |
08.12.2023 | 16,92 | 16,92 | 16,80 | 16,80 | 1,76% | 140,00 |
07.12.2023 | 16,71 | 16,77 | 16,51 | 16,51 | -0,48% | 63,00 |
05.12.2023 | 16,65 | 16,69 | 16,57 | 16,59 | 0,30% | 270,00 |
04.12.2023 | 16,73 | 16,73 | 16,54 | 16,54 | 0,67% | 2.900,00 |
01.12.2023 | 15,91 | 16,43 | 15,91 | 16,43 | 4,75% | 163,00 |
30.11.2023 | 15,69 | 15,69 | 15,69 | 15,69 | 0,32% | 50,00 |
29.11.2023 | 15,64 | 15,64 | 15,64 | 15,64 | -0,16% | 850,00 |
28.11.2023 | 15,68 | 15,68 | 15,66 | 15,66 | 2,69% | 2.200,00 |
27.11.2023 | 15,43 | 15,46 | 15,25 | 15,25 | -2,18% | 1.307,00 |
24.11.2023 | 15,45 | 15,59 | 15,45 | 15,59 | -0,10% | 31,00 |
23.11.2023 | 15,55 | 15,61 | 15,55 | 15,61 | 0,94% | 4,00 |
22.11.2023 | 15,47 | 15,47 | 15,46 | 15,46 | -1,40% | 75,00 |