AES Corporation AES
NYSE · Vereinigte Staaten · Versorger
$14,90-0,01 (-0,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14,90 | +0,27 % | $14,87 | $14,92 | $14,85 | 11,69M |
| 2026-09-29 | $14,86 | -0,07 % | $14,86 | $14,91 | $14,85 | 13,73M |
| 2026-09-28 | $14,87 | 0,00 % | $14,86 | $14,89 | $14,86 | 6,76M |
| 2026-09-25 | $14,87 | +0,13 % | $14,88 | $14,89 | $14,85 | 5,39M |
| 2026-09-24 | $14,85 | +0,27 % | $14,81 | $14,87 | $14,81 | 6,16M |
| 2026-09-23 | $14,81 | -0,07 % | $14,82 | $14,84 | $14,80 | 10,76M |
| 2026-09-22 | $14,82 | -0,07 % | $14,82 | $14,86 | $14,82 | 14,08M |
| 2026-09-21 | $14,83 | 0,00 % | $14,84 | $14,84 | $14,81 | 4,79M |
| 2026-09-18 | $14,83 | -0,13 % | $14,87 | $14,87 | $14,83 | 9,54M |
| 2026-09-17 | $14,85 | +0,27 % | $14,84 | $14,88 | $14,82 | 7,22M |
| 2026-09-16 | $14,81 | +0,07 % | $14,82 | $14,84 | $14,80 | 8,11M |
| 2026-09-15 | $14,80 | 0,00 % | $14,83 | $14,83 | $14,80 | 9,92M |
| 2026-09-14 | $14,80 | +0,07 % | $14,80 | $14,83 | $14,80 | 4,83M |
| 2026-09-11 | $14,79 | -0,07 % | $14,81 | $14,83 | $14,78 | 7,45M |
| 2026-09-10 | $14,80 | -0,13 % | $14,81 | $14,85 | $14,80 | 9,45M |
| 2026-09-09 | $14,82 | -0,07 % | $14,82 | $14,83 | $14,80 | 6,74M |
| 2026-09-08 | $14,83 | +0,27 % | $14,79 | $14,83 | $14,79 | 4,33M |
| 2026-09-04 | $14,79 | +0,07 % | $14,79 | $14,81 | $14,78 | 4,34M |
| 2026-09-03 | $14,78 | -0,14 % | $14,82 | $14,85 | $14,78 | 9,15M |
| 2026-09-02 | $14,80 | +0,20 % | $14,75 | $14,82 | $14,75 | 9,77M |
| 2026-09-01 | $14,77 | +0,20 % | $14,75 | $14,80 | $14,74 | 5,61M |
| 2026-08-31 | $14,74 | +0,07 % | $14,72 | $14,76 | $14,71 | 9,09M |
| 2026-08-28 | $14,73 | -0,14 % | $14,73 | $14,75 | $14,71 | 5,67M |
| 2026-08-27 | $14,75 | +0,14 % | $14,72 | $14,75 | $14,71 | 7,23M |
| 2026-08-26 | $14,73 | 0,00 % | $14,73 | $14,74 | $14,72 | 10,82M |
| 2026-08-25 | $14,73 | -0,14 % | $14,75 | $14,76 | $14,72 | 5,96M |
| 2026-08-24 | $14,75 | -0,14 % | $14,75 | $14,77 | $14,74 | 13,36M |
| 2026-08-21 | $14,77 | 0,00 % | $14,76 | $14,78 | $14,75 | 10,77M |
| 2026-08-20 | $14,77 | +0,48 % | $14,73 | $14,78 | $14,70 | 7,88M |
| 2026-08-19 | $14,70 | -0,27 % | $14,79 | $14,79 | $14,70 | 6,82M |
| 2026-08-18 | $14,74 | -0,14 % | $14,76 | $14,79 | $14,74 | 4,30M |
| 2026-08-17 | $14,76 | +0,20 % | $14,74 | $14,77 | $14,72 | 6,71M |
| 2026-08-14 | $14,73 | 0,00 % | $14,74 | $14,75 | $14,72 | 3,48M |
| 2026-08-13 | $14,73 | +0,14 % | $14,74 | $14,75 | $14,71 | 2,99M |
| 2026-08-12 | $14,71 | +0,07 % | $14,71 | $14,74 | $14,71 | 4,49M |
| 2026-08-11 | $14,70 | -0,20 % | $14,72 | $14,73 | $14,70 | 3,72M |
| 2026-08-10 | $14,73 | 0,00 % | $14,72 | $14,75 | $14,69 | 12,46M |
| 2026-08-07 | $14,73 | +0,20 % | $14,72 | $14,73 | $14,69 | 6,80M |
| 2026-08-06 | $14,70 | 0,00 % | $14,70 | $14,77 | $14,68 | 8,07M |
| 2026-08-05 | $14,70 | +0,14 % | $14,68 | $14,71 | $14,68 | 7,97M |
| 2026-08-04 | $14,68 | -0,20 % | $14,71 | $14,72 | $14,67 | 7,28M |
| 2026-08-03 | $14,71 | +0,20 % | $14,67 | $14,72 | $14,67 | 7,47M |
| 2026-07-31 | $14,68 | -1,14 % | $14,70 | $14,72 | $14,65 | 10,36M |
| 2026-07-30 | $14,85 | +0,20 % | $14,85 | $14,85 | $14,77 | 8,42M |
| 2026-07-29 | $14,82 | -0,07 % | $14,85 | $14,85 | $14,82 | 4,75M |
| 2026-07-28 | $14,83 | 0,00 % | $14,84 | $14,85 | $14,83 | 6,50M |
| 2026-07-27 | $14,83 | -0,07 % | $14,83 | $14,85 | $14,83 | 4,32M |
| 2026-07-24 | $14,84 | +0,07 % | $14,85 | $14,85 | $14,81 | 7,00M |
| 2026-07-23 | $14,83 | -0,20 % | $14,86 | $14,88 | $14,82 | 5,01M |
| 2026-07-22 | $14,86 | +0,27 % | $14,83 | $14,87 | $14,82 | 5,82M |
| 2026-07-21 | $14,82 | +0,14 % | $14,81 | $14,84 | $14,80 | 5,76M |
| 2026-07-20 | $14,80 | +0,20 % | $14,80 | $14,83 | $14,77 | 6,24M |
| 2026-07-17 | $14,77 | -0,20 % | $14,80 | $14,82 | $14,77 | 6,65M |
| 2026-07-16 | $14,80 | -0,07 % | $14,80 | $14,82 | $14,77 | 8,95M |
| 2026-07-15 | $14,81 | +0,07 % | $14,82 | $14,83 | $14,78 | 8,62M |
| 2026-07-14 | $14,80 | +0,27 % | $14,79 | $14,80 | $14,78 | 5,56M |
| 2026-07-13 | $14,76 | -0,14 % | $14,79 | $14,80 | $14,76 | 8,23M |
| 2026-07-10 | $14,78 | +0,34 % | $14,78 | $14,79 | $14,76 | 5,23M |
| 2026-07-09 | $14,73 | +0,61 % | $14,65 | $14,82 | $14,62 | 26,45M |
| 2026-07-08 | $14,64 | +0,14 % | $14,62 | $14,68 | $14,61 | 9,09M |
| 2026-07-07 | $14,62 | +0,34 % | $14,59 | $14,64 | $14,58 | 7,93M |
| 2026-07-06 | $14,57 | -0,07 % | $14,64 | $14,64 | $14,53 | 8,79M |
| 2026-07-02 | $14,58 | -0,41 % | $14,68 | $14,68 | $14,55 | 15,09M |
| 2026-07-01 | $14,64 | -0,14 % | $14,64 | $14,69 | $14,63 | 8,64M |
| 2026-06-30 | $14,66 | +0,21 % | $14,62 | $14,67 | $14,62 | 6,04M |
| 2026-06-29 | $14,63 | -0,27 % | $14,65 | $14,66 | $14,61 | 7,46M |
| 2026-06-26 | $14,67 | +0,07 % | $14,65 | $14,68 | $14,63 | 8,59M |
| 2026-06-25 | $14,66 | -0,14 % | $14,69 | $14,71 | $14,62 | 8,22M |
| 2026-06-24 | $14,68 | -0,14 % | $14,67 | $14,70 | $14,67 | 5,96M |
| 2026-06-23 | $14,70 | +0,34 % | $14,63 | $14,70 | $14,63 | 8,68M |
| 2026-06-22 | $14,65 | +0,21 % | $14,63 | $14,66 | $14,62 | 4,20M |
| 2026-06-18 | $14,62 | +0,07 % | $14,62 | $14,65 | $14,61 | 10,32M |
| 2026-06-17 | $14,61 | -0,20 % | $14,63 | $14,68 | $14,57 | 8,64M |
| 2026-06-16 | $14,64 | -0,27 % | $14,66 | $14,68 | $14,63 | 5,23M |
| 2026-06-15 | $14,68 | 0,00 % | $14,68 | $14,70 | $14,65 | 5,58M |
| 2026-06-12 | $14,68 | +0,07 % | $14,68 | $14,71 | $14,66 | 5,95M |
| 2026-06-11 | $14,67 | +0,27 % | $14,65 | $14,69 | $14,65 | 6,72M |
| 2026-06-10 | $14,63 | -0,20 % | $14,65 | $14,68 | $14,63 | 9,31M |
| 2026-06-09 | $14,66 | -0,34 % | $14,70 | $14,72 | $14,62 | 11,58M |
| 2026-06-08 | $14,71 | +0,27 % | $14,71 | $14,72 | $14,64 | 13,78M |
| 2026-06-05 | $14,67 | -0,41 % | $14,72 | $14,73 | $14,67 | 5,35M |
| 2026-06-04 | $14,73 | +0,14 % | $14,70 | $14,74 | $14,70 | 5,94M |
| 2026-06-03 | $14,71 | +0,20 % | $14,69 | $14,72 | $14,69 | 11,30M |
| 2026-06-02 | $14,68 | -0,14 % | $14,69 | $14,72 | $14,68 | 9,53M |
| 2026-06-01 | $14,70 | +0,20 % | $14,69 | $14,74 | $14,66 | 10,22M |
| 2026-05-29 | $14,67 | -0,14 % | $14,70 | $14,70 | $14,67 | 8,42M |
| 2026-05-28 | $14,69 | +0,07 % | $14,71 | $14,71 | $14,67 | 5,62M |
| 2026-05-27 | $14,68 | +0,07 % | $14,67 | $14,69 | $14,67 | 8,30M |
| 2026-05-26 | $14,67 | -0,07 % | $14,70 | $14,72 | $14,66 | 5,99M |
| 2026-05-22 | $14,68 | -0,07 % | $14,73 | $14,74 | $14,65 | 8,78M |