Deutsche Märkte schließen in 1 Stunde 53 Minute

The AES Corporation (AES.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
21,87-0,07 (-0,32%)
Ab 08:00AM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202121,8721,8721,8721,8721,876
08. Dez. 202121,9421,9421,9421,9421,94-
07. Dez. 202121,5721,5721,5721,5721,57-
06. Dez. 202120,9820,9820,9820,9820,98-
03. Dez. 202121,2621,2621,2621,2621,26-
02. Dez. 202120,8620,8620,8620,8620,86-
01. Dez. 202120,6620,6620,6620,6620,66-
30. Nov. 202120,5520,5520,5520,5520,55-
29. Nov. 202121,2121,2121,2121,2121,21-
26. Nov. 202121,6321,6321,6321,6321,63-
25. Nov. 202121,9721,9721,9721,9721,97-
24. Nov. 202121,8021,8021,8021,8021,80-
23. Nov. 202122,0622,0622,0622,0622,06-
22. Nov. 202121,7021,7021,7021,7021,70-
19. Nov. 202121,5021,5021,5021,5021,50-
18. Nov. 202121,7921,7921,7921,7921,79-
17. Nov. 202122,0822,0822,0822,0822,08-
16. Nov. 202121,9121,9121,9121,9121,91-
15. Nov. 202121,3921,6621,3921,6621,66-
12. Nov. 202121,6721,6721,6721,6721,67-
11. Nov. 202120,9020,9020,9020,9020,90-
10. Nov. 202120,4820,4820,4820,4820,48-
09. Nov. 202120,5220,5220,5220,5220,52-
08. Nov. 202121,5021,5021,5021,5021,50-
05. Nov. 202121,6521,7421,6521,7421,746
04. Nov. 202121,7621,7621,7621,7621,76-
03. Nov. 202121,8021,8021,8021,8021,80-
02. Nov. 202121,7421,7421,7421,7421,74-
01. Nov. 202121,5621,5621,5621,5621,56-
01. Nov. 20210.1505 Dividende
29. Okt. 202121,7622,0421,7622,0421,89100
28. Okt. 202122,0622,0622,0622,0621,91-
27. Okt. 202121,8121,8121,8121,8121,66-
26. Okt. 202121,5821,5821,5821,5821,43-
25. Okt. 202121,5021,5021,5021,5021,3515
22. Okt. 202121,2321,2321,2321,2321,09-
21. Okt. 202121,3421,4821,3421,4821,335
20. Okt. 202120,6520,6520,6520,6520,51-
19. Okt. 202120,4020,4020,4020,4020,26-
18. Okt. 202120,9820,9820,9820,9820,84-
15. Okt. 202120,9020,9020,9020,9020,76-
14. Okt. 202120,6420,6420,6420,6420,50-
13. Okt. 202120,6920,6920,6920,6920,55-
12. Okt. 202120,6320,6320,6320,6320,49-
11. Okt. 202120,7120,7120,7120,7120,57-
08. Okt. 202120,7820,7820,7820,7820,64-
07. Okt. 202120,2520,2520,2520,2520,11-
06. Okt. 202120,0520,0520,0520,0519,91-
05. Okt. 202119,6319,6319,6319,6319,49-
04. Okt. 202119,6319,6319,6319,6319,50-
01. Okt. 202119,5619,5619,5619,5619,42-
30. Sept. 202119,7719,7719,7719,7719,64-
29. Sept. 202119,7219,7219,7219,7219,59-
28. Sept. 202119,9919,9919,9919,9919,85-
27. Sept. 202120,1020,1020,1020,1019,96-
24. Sept. 202119,9819,9819,9819,9819,84-
23. Sept. 202120,1220,1220,1220,1219,98-
22. Sept. 202120,3620,3620,3620,3620,22-
21. Sept. 202120,3620,3620,3620,3620,22-
20. Sept. 202120,7020,7020,7020,7020,56-
17. Sept. 202120,5520,5520,5520,5520,41-
16. Sept. 202120,3220,3220,3220,3220,18-
15. Sept. 202120,1120,1120,1120,1119,97-
14. Sept. 202120,1520,1520,1520,1520,01-
13. Sept. 202120,1120,1120,1120,1119,97-
10. Sept. 202120,3120,3120,3120,3120,17-
09. Sept. 202120,2820,2820,2820,2820,14-
08. Sept. 202120,6020,6020,6020,6020,46-
07. Sept. 202120,6420,6420,6420,6420,50-
06. Sept. 202120,5720,5720,5720,5720,43-
03. Sept. 202120,4820,4820,4820,4820,34-
02. Sept. 202120,2920,2920,2920,2920,15-
01. Sept. 202120,1920,6120,1920,6120,47198
31. Aug. 202120,3620,3620,3620,3620,22-
30. Aug. 202120,3620,3620,3620,3620,22-
27. Aug. 202120,2420,2420,2420,2420,10-
26. Aug. 202120,5320,5320,5320,5320,39-
25. Aug. 202120,4120,4120,4120,4120,27-
24. Aug. 202120,6020,6020,6020,6020,46-
23. Aug. 202120,5920,5920,5920,5920,45-
20. Aug. 202120,1420,1420,1420,1420,00-
19. Aug. 202120,1920,1920,1920,1920,05-
18. Aug. 202120,4720,4720,4720,4720,33-
17. Aug. 202120,4920,4920,4920,4920,35-
16. Aug. 202120,8520,8520,8520,8520,71-
13. Aug. 202121,3121,3121,3121,3121,16-
12. Aug. 202121,0021,0021,0021,0020,86-
11. Aug. 202120,6920,6920,6920,6920,55100
10. Aug. 202120,4920,4920,4920,4920,35-
09. Aug. 202121,0121,0121,0121,0120,8720
06. Aug. 202120,9320,9320,9320,9320,79-
05. Aug. 202119,9221,2319,9221,2321,091.000
04. Aug. 202120,0520,0520,0520,0519,91-
03. Aug. 202119,8119,8119,8119,8119,67-
02. Aug. 202119,9319,9319,9319,9319,80-
30. Juli 202120,1220,1220,1220,1219,98-
30. Juli 20210.1505 Dividende
29. Juli 202120,3520,3520,3520,3520,06-
28. Juli 202120,4720,4720,4720,4720,18-
27. Juli 202120,2520,2520,2520,2519,96-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...