109,227$
-0,10%
Echtzeit-Aktienkurs Ameren Corp.
Bid:
Ask:
Aktienkurse zur Ameren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 108,45 | 110,50 | 106,66 | 109,34 | 3,13% | 3.044.709,00 |
| 11.02.2026 | 106,01 | 106,60 | 105,00 | 106,02 | 0,23% | 2.385.165,00 |
| 10.02.2026 | 104,57 | 106,58 | 104,30 | 105,78 | 1,46% | 2.574.250,00 |
| 09.02.2026 | 104,90 | 104,93 | 103,95 | 104,26 | -0,79% | 2.888.541,00 |
| 06.02.2026 | 105,72 | 106,17 | 103,97 | 105,09 | 0,27% | 1.871.056,00 |
| 05.02.2026 | 105,37 | 105,69 | 104,46 | 104,81 | 0,06% | 1.667.633,00 |
| 04.02.2026 | 104,58 | 105,55 | 104,28 | 104,75 | 0,71% | 2.097.142,00 |
| 03.02.2026 | 102,54 | 104,19 | 102,20 | 104,01 | 1,57% | 2.182.912,00 |
| 02.02.2026 | 103,46 | 104,13 | 102,15 | 102,40 | -0,85% | 1.610.866,00 |
| 30.01.2026 | 103,47 | 103,63 | 101,99 | 103,28 | -0,47% | 1.865.707,00 |
| 29.01.2026 | 104,16 | 104,75 | 102,81 | 103,77 | 0,18% | 1.199.876,00 |
| 28.01.2026 | 103,89 | 104,87 | 103,35 | 103,58 | -0,37% | 1.087.187,00 |
| 27.01.2026 | 103,32 | 104,38 | 102,86 | 103,96 | 0,69% | 1.249.528,00 |
| 26.01.2026 | 103,16 | 104,13 | 102,72 | 103,25 | 0,91% | 1.350.060,00 |
| 23.01.2026 | 102,55 | 102,81 | 101,57 | 102,32 | -0,56% | 1.195.234,00 |
| 22.01.2026 | 104,01 | 104,32 | 102,45 | 102,90 | -1,18% | 1.500.241,00 |
| 21.01.2026 | 104,43 | 104,79 | 103,27 | 104,13 | 0,39% | 1.422.694,00 |
| 20.01.2026 | 103,69 | 104,16 | 102,91 | 103,73 | 0,22% | 1.609.964,00 |
| 19.01.2026 | 103,24 | 103,54 | 103,24 | 103,50 | -0,48% | - |
| 16.01.2026 | 102,89 | 104,14 | 102,53 | 104,00 | 0,74% | 1.875.254,00 |
| 15.01.2026 | 102,96 | 103,40 | 102,40 | 103,24 | 0,68% | 1.083.740,00 |
| 14.01.2026 | 101,71 | 102,80 | 100,90 | 102,54 | 1,09% | 1.212.288,00 |
| 13.01.2026 | 99,91 | 101,55 | 99,90 | 101,43 | 1,23% | 1.419.878,00 |
| 12.01.2026 | 99,71 | 100,81 | 99,71 | 100,20 | 0,29% | 1.379.510,00 |
| 09.01.2026 | 100,14 | 101,13 | 99,77 | 99,91 | 0,37% | 1.451.149,00 |
| 08.01.2026 | 99,00 | 100,71 | 98,92 | 99,54 | 0,47% | 1.340.090,00 |
| 07.01.2026 | 100,99 | 101,28 | 98,80 | 99,07 | -1,53% | 1.445.776,00 |
| 06.01.2026 | 99,69 | 100,89 | 99,60 | 100,61 | 1,01% | 2.538.676,00 |
| 05.01.2026 | 100,13 | 100,36 | 97,89 | 99,60 | -1,25% | 1.703.450,00 |
| 02.01.2026 | 99,47 | 101,46 | 99,03 | 100,86 | 1,00% | 1.322.478,00 |
| 31.12.2025 | 100,48 | 101,09 | 99,83 | 99,86 | -0,87% | 936.759,00 |
| 30.12.2025 | 100,41 | 101,08 | 100,21 | 100,74 | 0,48% | 1.114.312,00 |
| 29.12.2025 | 99,88 | 100,73 | 99,81 | 100,26 | 0,45% | 923.787,00 |
| 26.12.2025 | 99,39 | 99,94 | 99,21 | 99,81 | -0,03% | 644.597,00 |
| 24.12.2025 | 99,35 | 99,94 | 99,23 | 99,84 | 0,49% | 477.857,00 |
| 23.12.2025 | 99,39 | 99,68 | 98,67 | 99,35 | -0,11% | 1.474.026,00 |
| 22.12.2025 | 98,07 | 99,64 | 97,97 | 99,46 | 1,00% | 2.043.149,00 |
| 19.12.2025 | 99,08 | 99,88 | 98,46 | 98,48 | -0,73% | 4.461.753,00 |
| 18.12.2025 | 98,99 | 99,46 | 98,65 | 99,20 | 0,68% | 2.810.388,00 |
| 17.12.2025 | 97,95 | 99,01 | 97,82 | 98,53 | 0,55% | 3.425.473,00 |
| 16.12.2025 | 98,88 | 99,30 | 97,85 | 97,99 | -0,89% | 2.971.062,00 |
| 15.12.2025 | 97,88 | 98,99 | 97,54 | 98,87 | 1,64% | 2.741.038,00 |
| 12.12.2025 | 96,83 | 97,95 | 96,57 | 97,27 | 0,02% | 2.198.897,00 |
| 11.12.2025 | 97,90 | 98,50 | 97,09 | 97,25 | -0,53% | 1.544.435,00 |
| 10.12.2025 | 98,71 | 98,71 | 97,57 | 97,77 | -0,58% | 986.678,00 |
| 09.12.2025 | 98,93 | 99,53 | 98,21 | 98,34 | -0,99% | 1.430.144,00 |
| 08.12.2025 | 100,10 | 100,36 | 98,63 | 99,32 | -0,54% | 2.327.775,00 |
| 05.12.2025 | 100,55 | 101,00 | 99,64 | 99,86 | -0,98% | 2.221.751,00 |
| 04.12.2025 | 101,27 | 101,79 | 100,59 | 100,85 | -0,61% | 2.771.819,00 |
| 03.12.2025 | 101,57 | 102,05 | 100,34 | 101,47 | -0,04% | 2.410.095,00 |
| 02.12.2025 | 103,31 | 103,41 | 101,51 | 101,51 | -1,45% | 1.793.053,00 |
| 01.12.2025 | 105,96 | 106,11 | 102,87 | 103,00 | -3,15% | 1.510.478,00 |
| 28.11.2025 | 106,41 | 106,61 | 105,90 | 106,35 | 0,31% | 516.786,00 |
| 26.11.2025 | 105,41 | 106,15 | 105,01 | 106,02 | 1,05% | 1.135.347,00 |
| 25.11.2025 | 105,55 | 106,23 | 104,29 | 104,92 | 0,12% | 1.441.529,00 |
| 24.11.2025 | 104,53 | 104,98 | 103,27 | 104,79 | 0,25% | 1.818.254,00 |
| 21.11.2025 | 103,78 | 104,96 | 103,05 | 104,53 | 1,03% | 1.874.615,00 |
| 20.11.2025 | 103,50 | 104,46 | 103,22 | 103,46 | 0,46% | 1.221.152,00 |
| 19.11.2025 | 104,50 | 104,81 | 102,82 | 102,99 | -1,82% | 1.755.076,00 |
| 18.11.2025 | 105,54 | 106,08 | 104,85 | 104,90 | -0,45% | 1.950.431,00 |
| 17.11.2025 | 105,53 | 105,71 | 104,91 | 105,37 | 0,33% | 2.060.782,00 |
| 14.11.2025 | 104,77 | 105,40 | 104,34 | 105,02 | 0,24% | 1.588.081,00 |
| 13.11.2025 | 105,34 | 105,42 | 103,99 | 104,77 | -0,90% | 1.898.641,00 |
| 12.11.2025 | 105,21 | 105,92 | 104,76 | 105,72 | 0,50% | 1.327.643,00 |
| 11.11.2025 | 104,53 | 105,28 | 103,82 | 105,19 | 0,81% | 1.269.361,00 |
| 10.11.2025 | 104,46 | 105,00 | 103,80 | 104,34 | -0,30% | 1.492.694,00 |
| 07.11.2025 | 102,73 | 104,83 | 102,05 | 104,65 | 2,59% | 2.283.391,00 |
| 06.11.2025 | 100,86 | 104,07 | 100,86 | 102,01 | 0,72% | 2.861.986,00 |
| 05.11.2025 | 101,92 | 102,36 | 100,88 | 101,28 | -0,62% | 1.785.286,00 |
| 04.11.2025 | 102,11 | 102,22 | 101,40 | 101,91 | 0,36% | 1.365.707,00 |
| 03.11.2025 | 101,54 | 101,97 | 100,14 | 101,54 | -0,47% | 1.475.770,00 |
| 31.10.2025 | 102,11 | 102,64 | 101,61 | 102,02 | -0,69% | 1.590.834,00 |
| 30.10.2025 | 102,64 | 103,31 | 102,30 | 102,73 | 0,44% | 1.453.955,00 |
| 29.10.2025 | 103,08 | 103,46 | 101,91 | 102,28 | -1,01% | 1.222.248,00 |
| 28.10.2025 | 104,86 | 104,94 | 103,19 | 103,32 | -1,42% | 1.399.151,00 |
| 27.10.2025 | 104,20 | 104,87 | 103,56 | 104,81 | 0,51% | 980.532,00 |
| 24.10.2025 | 104,74 | 105,20 | 104,02 | 104,28 | -0,08% | 811.881,00 |
| 23.10.2025 | 105,29 | 105,40 | 104,25 | 104,36 | -0,97% | 1.805.501,00 |
| 22.10.2025 | 105,04 | 105,83 | 104,48 | 105,38 | 0,44% | 1.314.254,00 |
| 21.10.2025 | 106,01 | 106,17 | 104,48 | 104,92 | -0,73% | 890.109,00 |
| 20.10.2025 | 106,16 | 106,73 | 105,35 | 105,69 | 0,48% | 2.216.991,00 |
| 17.10.2025 | 105,40 | 105,58 | 104,75 | 105,19 | -0,02% | - |
| 16.10.2025 | 105,50 | 106,23 | 104,70 | 105,21 | -0,17% | 2.089.190,00 |
| 15.10.2025 | 104,40 | 105,63 | 103,99 | 105,39 | 1,11% | 2.351.467,00 |
| 14.10.2025 | 103,85 | 104,77 | 103,59 | 104,23 | 0,65% | 1.652.179,00 |
| 13.10.2025 | 103,53 | 104,53 | 103,26 | 103,56 | -0,11% | 1.622.299,00 |
| 10.10.2025 | 103,23 | 104,85 | 102,98 | 103,67 | 0,65% | 2.098.518,00 |
| 09.10.2025 | 104,00 | 104,19 | 102,96 | 103,00 | -0,68% | 2.165.496,00 |
| 08.10.2025 | 104,92 | 104,92 | 103,22 | 103,70 | -0,87% | 2.062.902,00 |
| 07.10.2025 | 105,17 | 105,67 | 104,30 | 104,61 | -0,26% | 2.213.008,00 |
| 06.10.2025 | 104,09 | 104,98 | 103,65 | 104,88 | 1,10% | 2.061.051,00 |
| 03.10.2025 | 103,04 | 104,25 | 102,82 | 103,74 | 0,80% | 2.126.963,00 |
| 02.10.2025 | 103,05 | 103,72 | 102,63 | 102,92 | -0,49% | 1.945.419,00 |
| 01.10.2025 | 104,05 | 104,52 | 103,40 | 103,43 | -0,91% | 2.007.710,00 |
| 30.09.2025 | 103,70 | 104,50 | 103,30 | 104,38 | 0,80% | 1.497.192,00 |
| 29.09.2025 | 102,28 | 103,70 | 101,74 | 103,55 | 1,42% | 1.791.703,00 |
| 26.09.2025 | 101,41 | 102,47 | 101,16 | 102,10 | 1,31% | 1.075.183,00 |
| 25.09.2025 | 101,29 | 101,71 | 100,57 | 100,78 | -0,07% | 1.120.154,00 |
| 24.09.2025 | 101,06 | 101,68 | 100,53 | 100,85 | -0,06% | 1.759.746,00 |
| 23.09.2025 | 98,84 | 100,93 | 98,64 | 100,91 | 1,84% | 1.194.198,00 |