102,137$
0,29%
Echtzeit-Aktienkurs Ameren Corp
Bid:
Ask:
Aktienkurse zur Ameren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 101,49 | 102,37 | 101,46 | 102,19 | 0,34% | 1.482.567,00 |
| 08.10.2026 | 101,17 | 101,96 | 100,57 | 101,84 | 0,51% | 2.769.107,00 |
| 07.10.2026 | 101,61 | 102,08 | 100,91 | 101,32 | -0,35% | 3.493.295,00 |
| 06.10.2026 | 100,19 | 101,71 | 99,50 | 101,68 | 1,99% | 2.733.984,00 |
| 05.10.2026 | 100,07 | 100,34 | 99,22 | 99,70 | -0,24% | 2.467.094,00 |
| 02.10.2026 | 100,04 | 101,04 | 99,70 | 99,94 | 0,30% | 2.406.734,00 |
| 01.10.2026 | 98,82 | 99,71 | 98,18 | 99,64 | 0,26% | 2.296.372,00 |
| 30.09.2026 | 100,74 | 100,99 | 99,38 | 99,38 | -0,87% | 2.292.528,00 |
| 29.09.2026 | 98,77 | 100,62 | 98,75 | 100,25 | 0,87% | 2.868.641,00 |
| 28.09.2026 | 99,29 | 99,81 | 98,61 | 99,39 | 0,00% | 2.392.212,00 |
| 25.09.2026 | 99,06 | 99,53 | 98,25 | 99,39 | 0,19% | 2.427.009,00 |
| 24.09.2026 | 100,07 | 100,19 | 99,14 | 99,20 | -0,54% | 2.330.681,00 |
| 23.09.2026 | 101,13 | 101,13 | 99,57 | 99,74 | -1,89% | 1.398.702,00 |
| 22.09.2026 | 101,67 | 102,20 | 101,24 | 101,66 | -0,17% | 1.669.274,00 |
| 21.09.2026 | 102,03 | 102,37 | 101,53 | 101,83 | -0,39% | 1.852.611,00 |
| 18.09.2026 | 102,53 | 103,08 | 102,21 | 102,23 | -1,61% | 2.845.400,00 |
| 17.09.2026 | 103,42 | 104,23 | 103,33 | 103,90 | 0,83% | 1.736.791,00 |
| 16.09.2026 | 103,67 | 104,17 | 102,63 | 103,04 | 0,02% | 1.080.913,00 |
| 15.09.2026 | 104,03 | 104,83 | 102,62 | 103,02 | -0,91% | 1.239.926,00 |
| 14.09.2026 | 105,18 | 105,67 | 103,77 | 103,97 | -0,89% | 2.364.512,00 |
| 11.09.2026 | 105,94 | 105,94 | 104,71 | 104,90 | -0,05% | 888.415,00 |
| 10.09.2026 | 106,36 | 107,08 | 104,94 | 104,95 | -1,22% | 1.447.873,00 |
| 09.09.2026 | 106,73 | 107,12 | 105,49 | 106,25 | -0,45% | 1.605.939,00 |
| 08.09.2026 | 105,55 | 107,40 | 105,38 | 106,73 | 0,24% | 1.659.811,00 |
| 04.09.2026 | 105,93 | 106,97 | 105,79 | 106,47 | 0,06% | 1.666.227,00 |
| 03.09.2026 | 106,36 | 107,25 | 105,87 | 106,41 | 0,49% | 1.692.748,00 |
| 02.09.2026 | 106,05 | 106,37 | 104,92 | 105,89 | -0,19% | 1.203.079,00 |
| 01.09.2026 | 106,04 | 106,76 | 105,23 | 106,09 | 0,08% | 1.237.458,00 |
| 31.08.2026 | 105,19 | 106,39 | 104,79 | 106,01 | -0,10% | 1.253.342,00 |
| 28.08.2026 | 107,42 | 107,42 | 105,84 | 106,12 | -0,59% | 1.094.599,00 |
| 27.08.2026 | 106,62 | 107,05 | 106,00 | 106,75 | -0,93% | 1.105.330,00 |
| 26.08.2026 | 107,28 | 108,12 | 107,08 | 107,75 | 0,86% | 956.995,00 |
| 25.08.2026 | 107,69 | 107,69 | 106,69 | 106,83 | -0,31% | 948.176,00 |
| 24.08.2026 | 106,40 | 107,26 | 105,74 | 107,16 | 0,97% | 1.265.273,00 |
| 21.08.2026 | 108,90 | 109,67 | 106,05 | 106,13 | -2,45% | 1.587.053,00 |
| 20.08.2026 | 108,63 | 110,01 | 108,36 | 108,79 | -0,45% | 1.731.280,00 |
| 19.08.2026 | 110,55 | 110,85 | 109,05 | 109,28 | -0,36% | 1.384.379,00 |
| 18.08.2026 | 110,52 | 110,94 | 109,38 | 109,67 | 0,18% | 1.339.263,00 |
| 17.08.2026 | 109,24 | 109,83 | 108,68 | 109,47 | -0,25% | 959.838,00 |
| 14.08.2026 | 108,93 | 110,07 | 108,93 | 109,74 | 0,57% | 1.002.753,00 |
| 13.08.2026 | 109,42 | 109,78 | 108,86 | 109,12 | 0,28% | 2.363.324,00 |
| 12.08.2026 | 107,99 | 108,92 | 107,66 | 108,82 | 0,93% | 1.505.997,00 |
| 11.08.2026 | 107,00 | 108,12 | 106,45 | 107,82 | 0,77% | 1.039.014,00 |
| 10.08.2026 | 108,32 | 108,68 | 106,77 | 107,00 | -1,69% | 1.876.562,00 |
| 07.08.2026 | 107,84 | 109,56 | 107,17 | 108,84 | 0,53% | 1.366.774,00 |
| 06.08.2026 | 109,88 | 110,09 | 107,04 | 108,27 | -0,62% | 1.912.608,00 |
| 05.08.2026 | 108,98 | 109,57 | 107,19 | 108,95 | -0,45% | 1.664.287,00 |
| 04.08.2026 | 108,78 | 109,95 | 107,98 | 109,44 | -0,05% | 1.698.363,00 |
| 03.08.2026 | 108,96 | 110,56 | 108,51 | 109,50 | -0,10% | 2.292.224,00 |
| 31.07.2026 | 108,77 | 110,25 | 107,19 | 109,61 | 0,79% | 2.759.039,00 |
| 30.07.2026 | 110,76 | 110,76 | 107,78 | 108,75 | -1,11% | 1.967.036,00 |
| 29.07.2026 | 112,90 | 112,90 | 109,82 | 109,97 | -2,26% | 1.120.606,00 |
| 28.07.2026 | 113,10 | 114,75 | 112,44 | 112,51 | 0,36% | 1.192.006,00 |
| 27.07.2026 | 113,09 | 113,90 | 111,65 | 112,11 | -1,47% | 1.141.903,00 |
| 24.07.2026 | 113,94 | 114,82 | 113,24 | 113,78 | 0,45% | 1.090.736,00 |
| 23.07.2026 | 111,76 | 113,48 | 111,66 | 113,27 | 1,12% | 886.703,00 |
| 22.07.2026 | 111,07 | 112,16 | 110,55 | 112,01 | 1,88% | 950.704,00 |
| 21.07.2026 | 110,04 | 110,46 | 109,02 | 109,94 | -0,43% | 1.568.138,00 |
| 20.07.2026 | 111,91 | 112,65 | 110,16 | 110,42 | -1,01% | 1.516.338,00 |
| 17.07.2026 | 114,14 | 115,08 | 111,03 | 111,55 | -1,37% | 2.018.212,00 |
| 16.07.2026 | 111,60 | 113,10 | 111,46 | 113,10 | 1,54% | 1.185.668,00 |
| 15.07.2026 | 112,58 | 113,34 | 111,00 | 111,38 | -1,39% | 1.715.013,00 |
| 14.07.2026 | 114,28 | 114,86 | 112,76 | 112,95 | -0,42% | 1.706.656,00 |
| 13.07.2026 | 113,18 | 114,14 | 112,86 | 113,43 | 0,43% | 1.268.535,00 |
| 10.07.2026 | 111,82 | 113,26 | 111,82 | 112,94 | 1,05% | 1.173.943,00 |
| 09.07.2026 | 113,00 | 113,24 | 111,54 | 111,77 | -1,25% | 1.468.759,00 |
| 08.07.2026 | 114,34 | 114,72 | 113,00 | 113,19 | -1,08% | 1.380.943,00 |
| 07.07.2026 | 114,03 | 116,40 | 113,99 | 114,43 | 1,27% | 1.401.294,00 |
| 06.07.2026 | 114,61 | 114,82 | 112,89 | 112,99 | -1,76% | 1.638.783,00 |
| 02.07.2026 | 113,19 | 115,24 | 112,73 | 115,02 | 2,52% | 1.335.568,00 |
| 01.07.2026 | 113,28 | 113,42 | 111,98 | 112,19 | -0,75% | 3.000.344,00 |
| 30.06.2026 | 113,85 | 114,54 | 113,01 | 113,04 | -1,35% | 1.826.399,00 |
| 29.06.2026 | 116,40 | 117,39 | 114,36 | 114,59 | -3,15% | 3.731.107,00 |
| 26.06.2026 | 115,03 | 118,32 | 114,31 | 118,32 | 3,31% | 4.219.338,00 |
| 25.06.2026 | 114,04 | 114,80 | 113,06 | 114,53 | 1,07% | 2.000.222,00 |
| 24.06.2026 | 113,00 | 113,47 | 112,02 | 113,32 | 1,45% | 1.755.384,00 |
| 23.06.2026 | 110,46 | 111,94 | 109,61 | 111,70 | 1,82% | 2.019.617,00 |
| 22.06.2026 | 108,67 | 110,34 | 108,60 | 109,70 | 1,11% | 2.024.001,00 |
| 19.06.2026 | 108,57 | 108,63 | 108,49 | 108,50 | -0,16% | - |
| 18.06.2026 | 109,11 | 110,09 | 108,17 | 108,67 | -0,23% | 2.403.604,00 |
| 17.06.2026 | 109,80 | 110,58 | 108,34 | 108,92 | -1,41% | 1.664.361,00 |
| 16.06.2026 | 109,91 | 111,36 | 109,53 | 110,48 | 0,83% | 1.638.410,00 |
| 15.06.2026 | 108,31 | 110,11 | 107,90 | 109,57 | 0,52% | 1.470.019,00 |
| 12.06.2026 | 108,70 | 109,66 | 108,43 | 109,00 | 0,69% | 1.331.549,00 |
| 11.06.2026 | 109,56 | 110,25 | 108,04 | 108,25 | -0,48% | 1.424.735,00 |
| 10.06.2026 | 109,01 | 109,45 | 108,13 | 108,77 | 0,72% | 1.309.651,00 |
| 09.06.2026 | 106,89 | 108,58 | 106,14 | 107,99 | 0,78% | 1.328.618,00 |
| 08.06.2026 | 108,93 | 109,57 | 107,05 | 107,15 | -1,94% | 1.374.234,00 |
| 05.06.2026 | 107,70 | 110,13 | 107,52 | 109,27 | 2,13% | 2.020.165,00 |
| 04.06.2026 | 106,90 | 107,84 | 105,57 | 106,99 | 0,72% | 1.301.422,00 |
| 03.06.2026 | 107,16 | 108,72 | 106,11 | 106,23 | -0,52% | 1.990.892,00 |
| 02.06.2026 | 105,09 | 107,04 | 105,09 | 106,78 | 1,61% | 1.867.494,00 |
| 01.06.2026 | 106,69 | 106,97 | 105,06 | 105,09 | -2,67% | 1.589.893,00 |
| 29.05.2026 | 108,47 | 109,09 | 107,58 | 107,97 | -0,88% | 3.903.214,00 |
| 28.05.2026 | 110,85 | 111,31 | 108,63 | 108,93 | -1,97% | 1.612.679,00 |
| 27.05.2026 | 110,88 | 111,46 | 110,28 | 111,12 | 0,08% | 1.485.640,00 |
| 26.05.2026 | 112,17 | 112,17 | 110,62 | 111,03 | -0,23% | 1.119.264,00 |
| 22.05.2026 | 110,04 | 111,57 | 109,27 | 111,29 | 1,32% | 1.816.627,00 |
| 21.05.2026 | 109,72 | 110,49 | 108,94 | 109,84 | 1,06% | 1.944.504,00 |
| 20.05.2026 | 109,35 | 109,73 | 108,44 | 108,69 | -0,28% | 2.204.324,00 |