104,230$
0,65%
Echtzeit-Aktienkurs Ameren Corp.
Bid:
Ask:
Aktienkurse zur Ameren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 103,61 | 104,77 | 103,59 | 104,23 | 0,65% | 1.652.172,00 |
| 13.10.2025 | 103,52 | 104,53 | 103,26 | 103,56 | -0,11% | 1.510.242,00 |
| 10.10.2025 | 103,03 | 104,85 | 102,98 | 103,67 | 0,65% | 2.090.047,00 |
| 09.10.2025 | 103,83 | 104,19 | 102,96 | 103,00 | -0,68% | 2.093.404,00 |
| 08.10.2025 | 104,84 | 104,92 | 103,22 | 103,70 | -0,87% | 2.029.897,00 |
| 07.10.2025 | 104,96 | 105,67 | 104,30 | 104,61 | -0,26% | 2.208.969,00 |
| 06.10.2025 | 103,65 | 104,98 | 103,65 | 104,88 | 1,90% | 1.917.660,00 |
| 02.10.2025 | 103,19 | 103,72 | 102,63 | 102,92 | -0,49% | 1.945.337,00 |
| 01.10.2025 | 103,70 | 104,52 | 103,40 | 103,43 | -0,91% | 1.991.187,00 |
| 30.09.2025 | 103,57 | 104,50 | 103,30 | 104,38 | 0,80% | 1.497.047,00 |
| 29.09.2025 | 102,14 | 103,70 | 101,74 | 103,55 | 1,42% | 1.332.014,00 |
| 26.09.2025 | 101,16 | 102,47 | 101,16 | 102,10 | 1,31% | 1.068.377,00 |
| 25.09.2025 | 101,58 | 101,71 | 100,57 | 100,78 | -0,07% | 1.059.728,00 |
| 24.09.2025 | 100,99 | 101,68 | 100,53 | 100,85 | -0,06% | 1.605.492,00 |
| 23.09.2025 | 98,64 | 100,93 | 98,64 | 100,91 | 1,84% | 1.151.592,00 |
| 22.09.2025 | 98,98 | 99,53 | 98,75 | 99,09 | -0,04% | 1.577.647,00 |
| 19.09.2025 | 99,17 | 99,56 | 98,13 | 99,13 | 0,48% | 2.003.449,00 |
| 18.09.2025 | 98,46 | 99,17 | 97,90 | 98,66 | -0,31% | 1.509.564,00 |
| 17.09.2025 | 99,12 | 99,81 | 98,78 | 98,97 | 0,42% | 1.051.301,00 |
| 16.09.2025 | 100,39 | 100,40 | 98,51 | 98,56 | -1,90% | 964.170,00 |
| 15.09.2025 | 100,50 | 101,04 | 100,24 | 100,47 | -0,32% | 1.143.041,00 |
| 12.09.2025 | 100,31 | 101,04 | 100,12 | 100,79 | 0,48% | 917.327,00 |
| 11.09.2025 | 99,21 | 100,46 | 99,05 | 100,31 | 1,03% | 996.206,00 |
| 10.09.2025 | 98,95 | 99,56 | 98,72 | 99,29 | 0,09% | 1.334.624,00 |
| 09.09.2025 | 98,91 | 99,75 | 98,74 | 99,20 | -0,79% | 1.999.450,00 |
| 08.09.2025 | 100,29 | 100,56 | 99,45 | 99,99 | -0,64% | 1.877.861,00 |
| 05.09.2025 | 100,76 | 101,17 | 99,72 | 100,63 | -0,25% | 1.457.670,00 |
| 04.09.2025 | 100,45 | 100,99 | 99,83 | 100,88 | 0,96% | 1.628.625,00 |
| 03.09.2025 | 99,77 | 100,05 | 98,91 | 99,92 | 0,20% | 978.337,00 |
| 02.09.2025 | 99,70 | 99,94 | 99,01 | 99,72 | -0,06% | 1.611.091,00 |
| 29.08.2025 | 99,74 | 100,19 | 99,63 | 99,78 | 0,04% | 985.850,00 |
| 28.08.2025 | 100,72 | 100,72 | 99,43 | 99,74 | -1,16% | 1.484.722,00 |
| 27.08.2025 | 100,90 | 101,28 | 100,34 | 100,91 | 0,07% | 1.142.495,00 |
| 26.08.2025 | 100,97 | 101,06 | 100,21 | 100,84 | 0,11% | 1.295.795,00 |
| 25.08.2025 | 101,61 | 101,83 | 100,73 | 100,73 | -1,20% | 1.557.004,00 |
| 22.08.2025 | 101,84 | 102,46 | 101,16 | 101,95 | 0,44% | 1.195.982,00 |
| 21.08.2025 | 102,00 | 102,33 | 101,29 | 101,50 | -0,48% | 1.125.621,00 |
| 20.08.2025 | 102,97 | 103,41 | 101,86 | 101,99 | 0,13% | 1.551.045,00 |
| 19.08.2025 | 100,41 | 102,04 | 100,30 | 101,86 | 1,91% | 1.666.796,00 |
| 18.08.2025 | 100,57 | 100,65 | 99,85 | 99,95 | -0,61% | 1.454.876,00 |
| 15.08.2025 | 101,13 | 101,16 | 100,09 | 100,56 | -0,86% | 1.813.384,00 |
| 14.08.2025 | 102,28 | 102,45 | 101,24 | 101,43 | -0,77% | 1.462.625,00 |
| 13.08.2025 | 101,40 | 102,24 | 100,86 | 102,22 | 1,01% | 963.683,00 |
| 12.08.2025 | 101,43 | 101,43 | 99,59 | 101,20 | -0,16% | 1.309.704,00 |
| 11.08.2025 | 101,62 | 101,77 | 100,42 | 101,36 | -0,03% | 1.543.705,00 |
| 08.08.2025 | 102,68 | 102,85 | 101,05 | 101,39 | -0,91% | 1.003.386,00 |
| 07.08.2025 | 101,39 | 102,63 | 101,39 | 102,32 | 0,69% | 1.307.390,00 |
| 06.08.2025 | 101,76 | 102,42 | 101,21 | 101,62 | -0,38% | 1.492.236,00 |
| 05.08.2025 | 103,33 | 103,54 | 101,53 | 102,01 | -1,21% | 1.588.579,00 |
| 04.08.2025 | 102,76 | 103,59 | 102,35 | 103,26 | 1,13% | 1.122.426,00 |
| 01.08.2025 | 101,27 | 103,17 | 100,38 | 102,11 | 0,97% | 2.151.618,00 |
| 31.07.2025 | 99,60 | 101,24 | 99,12 | 101,13 | 1,29% | 2.000.409,00 |
| 30.07.2025 | 99,64 | 100,91 | 99,64 | 99,84 | 0,02% | 2.111.672,00 |
| 29.07.2025 | 98,96 | 99,87 | 98,38 | 99,82 | 1,53% | 1.301.869,00 |
| 28.07.2025 | 99,96 | 99,96 | 98,04 | 98,32 | -1,78% | 1.962.902,00 |
| 25.07.2025 | 99,95 | 100,39 | 99,87 | 100,10 | 0,06% | 1.030.179,00 |
| 24.07.2025 | 99,96 | 100,41 | 99,56 | 100,04 | 0,12% | 1.011.374,00 |
| 23.07.2025 | 100,97 | 101,58 | 99,52 | 99,92 | -0,99% | 1.276.239,00 |
| 22.07.2025 | 99,57 | 100,99 | 99,33 | 100,92 | 1,62% | 1.307.880,00 |
| 21.07.2025 | 98,71 | 99,88 | 98,70 | 99,31 | 0,62% | 1.236.901,00 |
| 18.07.2025 | 97,99 | 98,91 | 97,48 | 98,70 | 1,46% | 1.382.385,00 |
| 17.07.2025 | 96,57 | 97,56 | 96,27 | 97,28 | 0,44% | 1.312.980,00 |
| 16.07.2025 | 95,15 | 96,92 | 95,15 | 96,85 | 1,15% | 1.980.924,00 |
| 15.07.2025 | 95,85 | 96,60 | 95,18 | 95,75 | -0,79% | 1.552.803,00 |
| 14.07.2025 | 96,00 | 97,09 | 95,62 | 96,51 | 0,32% | 1.549.549,00 |
| 11.07.2025 | 96,13 | 96,61 | 95,52 | 96,20 | -0,09% | 1.155.723,00 |
| 10.07.2025 | 95,20 | 96,46 | 94,36 | 96,29 | 1,14% | 1.785.775,00 |
| 09.07.2025 | 95,08 | 95,35 | 94,23 | 95,20 | 0,21% | 2.136.085,00 |
| 08.07.2025 | 95,16 | 95,63 | 94,20 | 95,00 | -0,97% | 1.683.926,00 |
| 07.07.2025 | 96,03 | 96,41 | 95,42 | 95,93 | -0,09% | 1.456.035,00 |
| 03.07.2025 | 95,07 | 96,25 | 95,07 | 96,02 | 0,57% | 637.604,00 |
| 02.07.2025 | 96,15 | 96,54 | 94,62 | 95,48 | -0,94% | 1.567.407,00 |
| 01.07.2025 | 96,10 | 96,71 | 95,13 | 96,39 | 0,36% | 1.618.096,00 |
| 30.06.2025 | 95,03 | 96,08 | 95,02 | 96,04 | 0,77% | 2.276.228,00 |
| 27.06.2025 | 95,38 | 96,13 | 95,05 | 95,31 | -0,07% | 2.210.183,00 |
| 26.06.2025 | 95,29 | 95,65 | 94,65 | 95,38 | 0,29% | 1.659.132,00 |
| 25.06.2025 | 96,11 | 96,28 | 94,71 | 95,10 | -1,32% | 2.028.935,00 |
| 24.06.2025 | 95,94 | 96,77 | 95,82 | 96,37 | 0,37% | 1.671.055,00 |
| 23.06.2025 | 95,22 | 96,41 | 95,21 | 96,01 | 1,39% | 1.428.355,00 |
| 20.06.2025 | 94,79 | 95,79 | 94,41 | 94,69 | 0,29% | 2.505.360,00 |
| 18.06.2025 | 94,46 | 94,84 | 93,86 | 94,42 | 0,04% | 1.749.346,00 |
| 17.06.2025 | 94,70 | 94,75 | 93,50 | 94,38 | -0,45% | 1.408.615,00 |
| 16.06.2025 | 96,01 | 96,53 | 94,23 | 94,81 | -0,93% | 1.203.094,00 |
| 13.06.2025 | 97,43 | 97,43 | 95,43 | 95,70 | -1,51% | 1.349.986,00 |
| 12.06.2025 | 96,13 | 97,28 | 95,99 | 97,17 | 1,38% | 2.001.752,00 |
| 11.06.2025 | 95,70 | 96,14 | 95,61 | 95,85 | 0,22% | 1.512.799,00 |
| 10.06.2025 | 95,33 | 95,96 | 94,96 | 95,64 | -0,30% | 1.732.362,00 |
| 09.06.2025 | 96,24 | 96,52 | 95,22 | 95,93 | -0,11% | 2.344.358,00 |
| 06.06.2025 | 96,17 | 96,53 | 95,48 | 96,04 | 0,02% | 1.457.957,00 |
| 05.06.2025 | 96,36 | 96,81 | 95,88 | 96,02 | -0,50% | 2.288.175,00 |
| 04.06.2025 | 97,01 | 97,76 | 96,38 | 96,50 | -0,84% | 2.089.188,00 |
| 03.06.2025 | 97,70 | 97,70 | 96,21 | 97,32 | 0,17% | 1.887.167,00 |
| 02.06.2025 | 96,28 | 97,29 | 95,99 | 97,15 | 0,28% | 1.278.992,00 |
| 30.05.2025 | 97,00 | 97,16 | 95,99 | 96,88 | 0,74% | 2.358.864,00 |
| 29.05.2025 | 94,07 | 96,23 | 94,07 | 96,17 | 0,89% | 1.042.004,00 |
| 28.05.2025 | 96,51 | 96,58 | 95,08 | 95,32 | -1,42% | 1.106.931,00 |
| 27.05.2025 | 97,00 | 97,00 | 96,00 | 96,69 | 0,40% | 993.092,00 |
| 23.05.2025 | 96,26 | 96,49 | 94,95 | 96,30 | 0,94% | 1.451.852,00 |
| 22.05.2025 | 95,95 | 96,19 | 94,40 | 95,40 | -1,14% | 1.859.988,00 |
| 21.05.2025 | 98,15 | 98,33 | 96,17 | 96,50 | -2,11% | 1.926.637,00 |