109,840$
1,06%
Echtzeit-Aktienkurs Ameren Corp.
Bid:
Ask:
Aktienkurse zur Ameren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 109,72 | 110,49 | 108,94 | 109,84 | 1,06% | 1.940.552,00 |
| 20.05.2026 | 109,35 | 109,73 | 108,44 | 108,69 | -0,28% | 2.202.242,00 |
| 19.05.2026 | 107,16 | 109,30 | 106,78 | 109,00 | 1,51% | 1.879.419,00 |
| 18.05.2026 | 107,27 | 108,08 | 105,76 | 107,38 | 0,96% | 1.881.376,00 |
| 15.05.2026 | 109,37 | 109,38 | 106,24 | 106,36 | -2,96% | 2.486.914,00 |
| 14.05.2026 | 109,08 | 109,60 | 108,83 | 109,60 | 0,47% | 1.641.115,00 |
| 13.05.2026 | 109,17 | 109,45 | 107,94 | 109,09 | -0,37% | 1.645.172,00 |
| 12.05.2026 | 110,11 | 110,16 | 108,90 | 109,49 | -0,45% | 1.920.576,00 |
| 11.05.2026 | 109,74 | 110,48 | 109,17 | 109,99 | 0,84% | 1.438.822,00 |
| 08.05.2026 | 109,18 | 109,67 | 108,33 | 109,07 | 0,28% | 1.679.909,00 |
| 07.05.2026 | 109,20 | 109,30 | 107,70 | 108,77 | -0,75% | 1.493.381,00 |
| 06.05.2026 | 109,25 | 111,50 | 108,00 | 109,59 | -1,84% | 2.595.343,00 |
| 05.05.2026 | 112,38 | 113,21 | 111,44 | 111,64 | -0,67% | 1.403.328,00 |
| 04.05.2026 | 112,56 | 113,81 | 111,77 | 112,39 | -1,03% | 1.789.766,00 |
| 01.05.2026 | 113,63 | 115,59 | 112,97 | 113,56 | -0,08% | 2.062.859,00 |
| 30.04.2026 | 111,02 | 113,83 | 111,02 | 113,65 | 2,12% | 1.954.306,00 |
| 29.04.2026 | 111,59 | 112,30 | 110,63 | 111,29 | -0,81% | 1.420.833,00 |
| 28.04.2026 | 113,01 | 113,29 | 111,79 | 112,20 | 0,26% | 1.374.109,00 |
| 27.04.2026 | 111,39 | 112,25 | 110,81 | 111,91 | 0,71% | 1.737.564,00 |
| 24.04.2026 | 111,87 | 112,33 | 110,97 | 111,12 | -0,83% | 1.260.171,00 |
| 23.04.2026 | 109,98 | 112,26 | 109,84 | 112,05 | 2,57% | 1.324.308,00 |
| 22.04.2026 | 110,88 | 111,24 | 108,51 | 109,24 | -0,65% | 2.049.411,00 |
| 21.04.2026 | 112,00 | 112,01 | 109,87 | 109,96 | -1,18% | 1.633.710,00 |
| 20.04.2026 | 112,55 | 113,12 | 110,84 | 111,27 | -1,28% | 1.711.829,00 |
| 17.04.2026 | 111,99 | 113,03 | 110,66 | 112,71 | 0,38% | 1.738.412,00 |
| 16.04.2026 | 110,56 | 112,35 | 110,56 | 112,28 | 1,39% | 1.628.104,00 |
| 15.04.2026 | 111,24 | 111,52 | 110,25 | 110,74 | -1,00% | 1.280.438,00 |
| 14.04.2026 | 111,71 | 112,32 | 110,73 | 111,86 | 0,07% | 1.011.504,00 |
| 13.04.2026 | 113,18 | 113,30 | 111,20 | 111,78 | -1,47% | 1.671.075,00 |
| 10.04.2026 | 114,00 | 114,54 | 112,81 | 113,45 | -0,76% | 1.164.106,00 |
| 09.04.2026 | 112,91 | 115,53 | 112,77 | 114,32 | 1,29% | 1.651.543,00 |
| 08.04.2026 | 110,55 | 112,88 | 110,09 | 112,86 | 1,37% | 1.779.499,00 |
| 07.04.2026 | 111,36 | 112,58 | 111,27 | 111,33 | -0,10% | 1.840.988,00 |
| 06.04.2026 | 111,29 | 112,43 | 110,82 | 111,44 | -0,21% | 1.829.981,00 |
| 02.04.2026 | 111,00 | 112,28 | 110,36 | 111,68 | 0,80% | 1.034.246,00 |
| 01.04.2026 | 109,17 | 110,99 | 109,17 | 110,79 | 0,79% | 1.696.406,00 |
| 31.03.2026 | 110,34 | 110,34 | 108,66 | 109,92 | 0,22% | 1.502.986,00 |
| 30.03.2026 | 110,32 | 110,56 | 109,32 | 109,68 | 0,88% | 1.736.308,00 |
| 27.03.2026 | 108,68 | 109,57 | 108,16 | 108,72 | 0,14% | 1.483.332,00 |
| 26.03.2026 | 107,34 | 108,74 | 107,19 | 108,57 | 0,71% | 1.109.466,00 |
| 25.03.2026 | 108,55 | 108,85 | 107,63 | 107,80 | 0,10% | 985.932,00 |
| 24.03.2026 | 106,51 | 108,84 | 106,34 | 107,69 | 0,74% | 1.430.274,00 |
| 23.03.2026 | 107,17 | 107,83 | 106,16 | 106,90 | 0,79% | 1.464.802,00 |
| 20.03.2026 | 109,26 | 109,89 | 105,66 | 106,06 | -3,19% | 3.161.093,00 |
| 19.03.2026 | 110,06 | 111,09 | 108,11 | 109,56 | -1,07% | 1.960.992,00 |
| 18.03.2026 | 111,33 | 111,63 | 110,54 | 110,75 | -1,32% | 1.504.112,00 |
| 17.03.2026 | 113,92 | 113,93 | 112,00 | 112,23 | -0,56% | 1.419.345,00 |
| 16.03.2026 | 112,42 | 113,00 | 111,28 | 112,86 | 0,73% | 1.576.684,00 |
| 13.03.2026 | 110,61 | 112,66 | 110,61 | 112,04 | 1,85% | 1.524.979,00 |
| 12.03.2026 | 109,08 | 111,17 | 109,06 | 110,00 | 0,59% | 1.922.898,00 |
| 11.03.2026 | 110,27 | 110,50 | 109,07 | 109,35 | -0,94% | 1.252.991,00 |
| 10.03.2026 | 109,95 | 111,68 | 109,77 | 110,39 | -0,69% | 1.969.578,00 |
| 09.03.2026 | 110,57 | 111,30 | 109,95 | 111,16 | -0,32% | 1.696.730,00 |
| 06.03.2026 | 110,62 | 111,84 | 110,12 | 111,52 | 0,10% | 1.855.417,00 |
| 05.03.2026 | 112,73 | 112,88 | 110,85 | 111,41 | -1,69% | 1.496.449,00 |
| 04.03.2026 | 112,04 | 113,55 | 111,23 | 113,33 | 1,20% | 2.114.019,00 |
| 03.03.2026 | 111,31 | 113,10 | 109,52 | 111,99 | -0,81% | 2.077.729,00 |
| 02.03.2026 | 113,01 | 113,64 | 112,75 | 112,90 | -0,34% | 1.982.920,00 |
| 27.02.2026 | 112,15 | 113,44 | 112,11 | 113,28 | 1,12% | 1.747.108,00 |
| 26.02.2026 | 111,45 | 112,47 | 111,45 | 112,03 | 0,53% | 1.664.334,00 |
| 25.02.2026 | 111,43 | 112,00 | 109,65 | 111,44 | 0,15% | 1.682.512,00 |
| 24.02.2026 | 111,09 | 111,38 | 109,51 | 111,27 | 0,10% | 1.686.562,00 |
| 23.02.2026 | 110,22 | 112,00 | 110,20 | 111,16 | 1,01% | 2.957.258,00 |
| 20.02.2026 | 109,80 | 110,32 | 108,80 | 110,05 | 0,23% | 2.071.221,00 |
| 19.02.2026 | 109,00 | 110,17 | 108,73 | 109,80 | 1,38% | 1.388.836,00 |
| 18.02.2026 | 110,56 | 110,94 | 108,26 | 108,31 | -2,02% | 1.834.711,00 |
| 17.02.2026 | 111,95 | 112,66 | 110,36 | 110,54 | -0,39% | 1.413.448,00 |
| 13.02.2026 | 109,15 | 111,25 | 109,08 | 110,97 | 1,49% | 3.059.877,00 |
| 12.02.2026 | 108,40 | 110,50 | 106,66 | 109,34 | 3,13% | 3.044.593,00 |
| 11.02.2026 | 106,01 | 106,60 | 105,00 | 106,02 | 0,23% | 2.384.353,00 |
| 10.02.2026 | 104,57 | 106,58 | 104,30 | 105,78 | 1,46% | 2.574.220,00 |
| 09.02.2026 | 104,90 | 104,93 | 103,95 | 104,26 | -0,79% | 2.885.982,00 |
| 06.02.2026 | 105,61 | 106,17 | 103,97 | 105,09 | 0,27% | 1.871.017,00 |
| 05.02.2026 | 105,37 | 105,69 | 104,46 | 104,81 | 0,06% | 1.667.033,00 |
| 04.02.2026 | 104,58 | 105,55 | 104,28 | 104,75 | 0,71% | 2.096.932,00 |
| 03.02.2026 | 102,54 | 104,19 | 102,20 | 104,01 | 1,57% | 2.182.910,00 |
| 02.02.2026 | 103,46 | 104,13 | 102,15 | 102,40 | -0,85% | 1.610.828,00 |
| 30.01.2026 | 103,61 | 103,63 | 101,99 | 103,28 | -0,47% | 1.865.586,00 |
| 29.01.2026 | 104,16 | 104,75 | 102,81 | 103,77 | 0,18% | 1.199.262,00 |
| 28.01.2026 | 103,89 | 104,87 | 103,35 | 103,58 | -0,37% | 1.086.325,00 |
| 27.01.2026 | 103,32 | 104,38 | 102,86 | 103,96 | 0,69% | 1.249.437,00 |
| 26.01.2026 | 103,16 | 104,13 | 102,72 | 103,25 | 0,34% | 1.346.341,00 |
| 22.01.2026 | 104,01 | 104,32 | 102,45 | 102,90 | -1,18% | 1.500.066,00 |
| 21.01.2026 | 104,43 | 104,79 | 103,27 | 104,13 | 0,39% | 1.422.452,00 |
| 20.01.2026 | 103,69 | 104,16 | 102,91 | 103,73 | -0,26% | 1.609.141,00 |
| 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% | 1.083.733,00 |
| 14.01.2026 | 101,71 | 102,80 | 100,90 | 102,54 | 1,09% | 1.212.232,00 |
| 13.01.2026 | 99,91 | 101,55 | 99,90 | 101,43 | 1,23% | 1.419.817,00 |
| 12.01.2026 | 99,71 | 100,81 | 99,71 | 100,20 | 0,29% | 1.379.354,00 |
| 09.01.2026 | 100,03 | 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% | 1.339.038,00 |
| 07.01.2026 | 100,99 | 101,28 | 98,80 | 99,07 | -1,53% | 1.445.635,00 |
| 06.01.2026 | 99,69 | 100,89 | 99,60 | 100,61 | 1,01% | 2.533.090,00 |
| 05.01.2026 | 100,13 | 100,36 | 97,89 | 99,60 | -1,25% | 1.699.308,00 |
| 02.01.2026 | 99,47 | 101,46 | 99,03 | 100,86 | 1,00% | 1.322.472,00 |
| 31.12.2025 | 100,48 | 101,09 | 99,83 | 99,86 | -0,87% | 936.759,00 |
| 30.12.2025 | 100,62 | 101,08 | 100,21 | 100,74 | 0,48% | 1.100.498,00 |
| 29.12.2025 | 99,91 | 100,73 | 99,81 | 100,26 | 0,45% | 915.643,00 |
| 26.12.2025 | 99,39 | 99,94 | 99,21 | 99,81 | -0,03% | 625.345,00 |