99,880$
0,34%
Echtzeit-Aktienkurs Ameren Corp.
Bid:
Ask:
Aktienkurse zur Ameren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.339.038,00 |
| 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% | 1.322.478,00 |
| 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% | 644.597,00 |
| 24.12.2025 | 99,35 | 99,94 | 99,23 | 99,84 | 0,49% | 477.857,00 |
| 23.12.2025 | 99,06 | 99,68 | 98,67 | 99,35 | -0,11% | 1.457.256,00 |
| 22.12.2025 | 98,07 | 99,64 | 97,97 | 99,46 | 1,00% | 1.908.032,00 |
| 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% | 2.792.360,00 |
| 17.12.2025 | 97,95 | 99,01 | 97,82 | 98,53 | 0,55% | 2.725.154,00 |
| 16.12.2025 | 98,88 | 99,30 | 97,85 | 97,99 | -0,89% | 2.662.356,00 |
| 15.12.2025 | 97,88 | 98,99 | 97,54 | 98,87 | 1,64% | 1.966.572,00 |
| 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% | 1.511.249,00 |
| 10.12.2025 | 98,71 | 98,71 | 97,57 | 97,77 | -0,58% | 978.453,00 |
| 09.12.2025 | 98,93 | 99,53 | 98,21 | 98,34 | -0,99% | 1.429.912,00 |
| 08.12.2025 | 100,10 | 100,36 | 98,63 | 99,32 | -0,54% | 2.325.545,00 |
| 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% | 2.743.294,00 |
| 03.12.2025 | 101,57 | 102,05 | 100,34 | 101,47 | -0,04% | 2.410.085,00 |
| 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% | 1.510.464,00 |
| 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% | 1.739.381,00 |
| 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% | 1.182.365,00 |
| 19.11.2025 | 104,73 | 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% | 1.838.098,00 |
| 17.11.2025 | 105,15 | 105,71 | 104,91 | 105,37 | 0,33% | 1.860.989,00 |
| 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% | 1.791.668,00 |
| 12.11.2025 | 105,21 | 105,92 | 104,76 | 105,72 | 0,50% | 995.574,00 |
| 11.11.2025 | 104,53 | 105,28 | 103,82 | 105,19 | 0,81% | 1.177.283,00 |
| 10.11.2025 | 104,46 | 105,00 | 103,80 | 104,34 | -0,30% | 1.473.604,00 |
| 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% | 2.479.340,00 |
| 05.11.2025 | 101,92 | 102,36 | 100,88 | 101,28 | -0,62% | 1.768.643,00 |
| 04.11.2025 | 101,83 | 102,22 | 101,40 | 101,91 | 0,36% | 1.349.106,00 |
| 03.11.2025 | 101,54 | 101,97 | 100,14 | 101,54 | -0,47% | 1.475.757,00 |
| 31.10.2025 | 102,11 | 102,64 | 101,61 | 102,02 | -0,69% | 1.590.834,00 |
| 30.10.2025 | 102,75 | 103,31 | 102,30 | 102,73 | 0,44% | 1.432.689,00 |
| 29.10.2025 | 102,81 | 103,46 | 101,91 | 102,28 | -1,01% | 1.168.505,00 |
| 28.10.2025 | 104,94 | 104,94 | 103,19 | 103,32 | -1,42% | 1.329.165,00 |
| 27.10.2025 | 104,20 | 104,87 | 103,56 | 104,81 | 0,51% | 980.503,00 |
| 24.10.2025 | 104,74 | 105,20 | 104,02 | 104,28 | -0,05% | 811.881,00 |
| 23.10.2025 | 105,65 | 105,92 | 104,12 | 104,33 | -1,00% | 1.805.499,00 |
| 22.10.2025 | 105,44 | 105,83 | 104,48 | 105,38 | 0,44% | 1.248.997,00 |
| 21.10.2025 | 105,89 | 106,17 | 104,48 | 104,92 | -0,73% | 877.643,00 |
| 20.10.2025 | 106,16 | 106,73 | 105,35 | 105,69 | 0,16% | 2.216.991,00 |
| 17.10.2025 | 105,34 | 105,82 | 104,64 | 105,52 | 0,29% | 1.225.244,00 |
| 16.10.2025 | 105,50 | 106,23 | 104,70 | 105,21 | -0,17% | 2.089.190,00 |
| 15.10.2025 | 104,49 | 105,63 | 103,99 | 105,39 | 1,11% | 2.351.416,00 |
| 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 | 103,23 | 104,85 | 102,98 | 103,67 | 0,65% | 2.098.518,00 |
| 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 | 1,14% | 1.917.660,00 |
| 03.10.2025 | 103,04 | 104,24 | 102,95 | 103,70 | 0,76% | 151.754,00 |
| 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 | 101,41 | 102,47 | 101,16 | 102,10 | 1,31% | 1.075.183,00 |
| 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 | 98,96 | 99,56 | 98,13 | 99,13 | 0,48% | 2.010.017,00 |
| 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 | 100,67 | 101,04 | 100,24 | 100,47 | -0,32% | 1.150.508,00 |
| 12.09.2025 | 100,22 | 101,04 | 100,12 | 100,79 | 0,48% | 917.327,00 |
| 11.09.2025 | 99,19 | 100,46 | 99,05 | 100,31 | 1,03% | 999.275,00 |
| 10.09.2025 | 99,00 | 99,56 | 98,72 | 99,29 | 0,09% | 1.336.812,00 |
| 09.09.2025 | 98,97 | 99,75 | 98,74 | 99,20 | -0,79% | 1.999.536,00 |
| 08.09.2025 | 100,21 | 100,56 | 99,45 | 99,99 | -0,64% | 1.919.955,00 |
| 05.09.2025 | 100,93 | 101,17 | 99,72 | 100,63 | -0,25% | 1.481.627,00 |
| 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 | 102,12 | 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 |