62,790€
0,05%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 63,46 | 63,75 | 62,65 | 62,76 | -1,20% | - |
| 22.10.2026 | 62,11 | 64,71 | 61,74 | 63,52 | 1,55% | 1.334,00 |
| 21.10.2026 | 63,25 | 63,70 | 62,04 | 62,55 | -0,75% | 16,00 |
| 20.10.2026 | 61,11 | 63,18 | 61,02 | 63,02 | 2,89% | 116,00 |
| 19.10.2026 | 62,03 | 62,67 | 60,25 | 61,25 | -0,47% | 544,00 |
| 16.10.2026 | 62,85 | 63,32 | 61,43 | 61,54 | -2,49% | 455,00 |
| 15.10.2026 | 63,05 | 63,11 | 62,62 | 63,11 | 0,40% | - |
| 14.10.2026 | 61,47 | 63,15 | 61,47 | 62,86 | 1,75% | 170,00 |
| 13.10.2026 | 59,94 | 62,28 | 59,32 | 61,78 | 2,93% | 2.450,00 |
| 12.10.2026 | 58,38 | 60,53 | 58,36 | 60,02 | 2,83% | 120,00 |
| 09.10.2026 | 57,60 | 60,17 | 57,32 | 58,37 | 1,41% | 298,00 |
| 08.10.2026 | 58,04 | 58,52 | 56,50 | 57,56 | -0,86% | 56,00 |
| 07.10.2026 | 57,70 | 59,10 | 57,51 | 58,06 | 1,13% | - |
| 06.10.2026 | 57,37 | 57,56 | 56,48 | 57,41 | 0,26% | 1.216,00 |
| 05.10.2026 | 56,25 | 57,35 | 55,94 | 57,26 | 2,25% | 4.097,00 |
| 02.10.2026 | 54,39 | 56,28 | 54,05 | 56,00 | 3,24% | 7.433,00 |
| 01.10.2026 | 55,28 | 55,28 | 52,67 | 54,24 | -1,11% | 2.423,00 |
| 30.09.2026 | 54,95 | 55,15 | 53,68 | 54,85 | -0,11% | 679,00 |
| 29.09.2026 | 54,91 | 55,25 | 54,12 | 54,91 | -0,13% | 1.261,00 |
| 28.09.2026 | 54,36 | 55,76 | 54,30 | 54,98 | 1,31% | 77,00 |
| 25.09.2026 | 54,42 | 55,86 | 54,16 | 54,27 | -0,17% | 238,00 |
| 24.09.2026 | 54,34 | 55,22 | 53,93 | 54,36 | -0,37% | - |
| 23.09.2026 | 55,47 | 55,71 | 54,36 | 54,56 | -1,27% | - |
| 22.09.2026 | 56,72 | 56,87 | 54,64 | 55,26 | -2,47% | 745,00 |
| 21.09.2026 | 56,85 | 57,16 | 56,27 | 56,66 | -0,12% | 3.867,00 |
| 18.09.2026 | 58,61 | 58,94 | 56,57 | 56,73 | -2,93% | 867,00 |
| 17.09.2026 | 57,83 | 59,07 | 57,45 | 58,44 | 1,53% | 26,00 |
| 16.09.2026 | 58,71 | 60,15 | 57,52 | 57,56 | -1,86% | 112,00 |
| 15.09.2026 | 60,19 | 60,42 | 58,09 | 58,65 | -2,41% | - |
| 14.09.2026 | 57,39 | 60,27 | 57,21 | 60,10 | 4,96% | 530,00 |
| 11.09.2026 | 56,62 | 57,48 | 55,58 | 57,26 | 1,63% | - |
| 10.09.2026 | 55,12 | 58,70 | 54,93 | 56,34 | 2,25% | 1.502,00 |
| 09.09.2026 | 55,58 | 55,71 | 53,08 | 55,10 | -0,79% | 1.189,00 |
| 08.09.2026 | 57,50 | 58,01 | 55,50 | 55,54 | -3,51% | 430,00 |
| 07.09.2026 | 57,72 | 57,76 | 57,50 | 57,56 | -0,17% | 44,00 |
| 04.09.2026 | 58,37 | 58,72 | 57,49 | 57,66 | -1,39% | 157,00 |
| 03.09.2026 | 58,07 | 59,22 | 57,60 | 58,47 | 0,41% | 485,00 |
| 02.09.2026 | 56,27 | 58,60 | 56,17 | 58,23 | 3,45% | 1.252,00 |
| 01.09.2026 | 55,34 | 57,29 | 55,14 | 56,29 | 1,61% | 3.434,00 |
| 31.08.2026 | 55,74 | 55,86 | 54,61 | 55,40 | -0,91% | 1.449,00 |
| 28.08.2026 | 56,26 | 56,49 | 55,40 | 55,91 | -0,25% | - |
| 27.08.2026 | 55,98 | 56,81 | 55,63 | 56,05 | -0,43% | 39,00 |
| 26.08.2026 | 55,58 | 58,07 | 55,43 | 56,29 | 1,13% | - |
| 25.08.2026 | 56,19 | 56,72 | 55,35 | 55,66 | -1,12% | - |
| 24.08.2026 | 55,35 | 56,63 | 55,12 | 56,29 | 1,13% | 150,00 |
| 21.08.2026 | 54,86 | 55,79 | 54,84 | 55,66 | 1,31% | 99,00 |
| 20.08.2026 | 55,25 | 55,54 | 54,79 | 54,94 | -0,83% | 295,00 |
| 19.08.2026 | 56,24 | 56,58 | 55,17 | 55,40 | 22,32% | 1.618,00 |
| 05.05.2026 | 45,96 | 46,77 | 45,15 | 45,29 | -1,04% | 1.006,00 |
| 04.05.2026 | 45,43 | 46,04 | 45,00 | 45,77 | 0,36% | 1.381,00 |
| 30.04.2026 | 45,72 | 46,07 | 45,00 | 45,61 | -1,01% | 9.337,00 |
| 29.04.2026 | 42,41 | 46,79 | 42,33 | 46,07 | 9,33% | 2.857,00 |
| 28.04.2026 | 37,23 | 42,68 | 37,16 | 42,14 | 13,52% | 4.887,00 |
| 27.04.2026 | 35,65 | 37,63 | 35,53 | 37,12 | 4,04% | 1.383,00 |
| 24.04.2026 | 35,10 | 35,74 | 34,37 | 35,68 | 1,58% | 5.337,00 |
| 23.04.2026 | 33,15 | 35,17 | 33,14 | 35,13 | 5,69% | 2.286,00 |
| 22.04.2026 | 33,45 | 33,86 | 32,76 | 33,23 | -0,55% | 4.889,00 |
| 21.04.2026 | 32,63 | 33,85 | 32,52 | 33,42 | 2,76% | 1.179,00 |
| 20.04.2026 | 32,27 | 33,16 | 32,15 | 32,52 | 0,51% | 633,00 |
| 17.04.2026 | 33,21 | 33,33 | 32,14 | 32,36 | -2,36% | - |
| 16.04.2026 | 31,98 | 33,23 | 31,82 | 33,14 | 4,08% | 353,00 |
| 15.04.2026 | 31,82 | 31,98 | 31,11 | 31,84 | 0,75% | 45,00 |
| 14.04.2026 | 31,84 | 32,37 | 31,46 | 31,60 | -0,23% | 98,00 |
| 13.04.2026 | 31,76 | 32,08 | 31,17 | 31,67 | -0,16% | 339,00 |
| 10.04.2026 | 32,18 | 32,25 | 31,45 | 31,72 | -1,08% | 1.258,00 |
| 09.04.2026 | 31,82 | 32,26 | 31,67 | 32,07 | 0,41% | 103,00 |
| 08.04.2026 | 31,43 | 31,99 | 30,88 | 31,94 | 1,96% | 2.000,00 |
| 07.04.2026 | 32,05 | 32,12 | 30,54 | 31,33 | 3,29% | 983,00 |
| 02.04.2026 | 29,10 | 30,46 | 28,95 | 30,33 | 3,56% | - |
| 01.04.2026 | 28,34 | 29,53 | 27,98 | 29,29 | 3,41% | 663,00 |
| 31.03.2026 | 27,98 | 28,47 | 27,68 | 28,32 | 2,12% | 134,00 |
| 30.03.2026 | 27,81 | 28,39 | 27,62 | 27,73 | -0,07% | 404,00 |
| 27.03.2026 | 29,14 | 29,24 | 27,71 | 27,75 | -4,45% | 1.188,00 |
| 26.03.2026 | 28,27 | 29,27 | 27,87 | 29,04 | 2,64% | 421,00 |
| 25.03.2026 | 28,62 | 28,94 | 27,47 | 28,30 | -0,76% | 651,00 |
| 24.03.2026 | 28,26 | 28,61 | 27,73 | 28,51 | 1,19% | 323,00 |
| 23.03.2026 | 29,64 | 30,27 | 28,07 | 28,18 | -5,47% | 1.032,00 |
| 20.03.2026 | 30,85 | 30,89 | 29,45 | 29,81 | -3,21% | 1.084,00 |
| 19.03.2026 | 31,71 | 32,25 | 30,67 | 30,80 | -2,20% | - |
| 18.03.2026 | 30,66 | 31,71 | 30,03 | 31,49 | 3,98% | 1.116,00 |
| 17.03.2026 | 30,40 | 30,93 | 30,05 | 30,29 | 0,03% | - |
| 16.03.2026 | 30,49 | 30,63 | 30,00 | 30,28 | 0,45% | 539,00 |
| 13.03.2026 | 30,01 | 30,47 | 29,81 | 30,15 | 0,58% | 563,00 |
| 12.03.2026 | 30,92 | 31,11 | 29,39 | 29,97 | -3,46% | 624,00 |
| 11.03.2026 | 31,38 | 31,62 | 30,82 | 31,05 | -1,05% | 480,00 |
| 10.03.2026 | 37,25 | 37,45 | 31,26 | 31,38 | -15,70% | 2.148,00 |
| 09.03.2026 | 37,18 | 37,81 | 36,33 | 37,22 | -0,89% | 567,00 |
| 06.03.2026 | 37,33 | 37,84 | 36,84 | 37,55 | 0,85% | 70,00 |
| 05.03.2026 | 38,59 | 38,72 | 37,18 | 37,24 | -3,75% | 1.301,00 |
| 04.03.2026 | 37,52 | 38,82 | 37,50 | 38,69 | 2,69% | 552,00 |
| 03.03.2026 | 37,99 | 38,18 | 37,23 | 37,67 | -1,21% | 3.141,00 |
| 02.03.2026 | 37,72 | 38,17 | 37,06 | 38,14 | 0,52% | 2.211,00 |
| 27.02.2026 | 36,28 | 38,01 | 35,86 | 37,94 | 4,43% | 400,00 |
| 26.02.2026 | 36,11 | 36,86 | 35,91 | 36,33 | 0,28% | 4.193,00 |
| 25.02.2026 | 36,11 | 37,11 | 35,99 | 36,23 | 0,72% | 84,00 |
| 24.02.2026 | 36,82 | 37,49 | 35,41 | 35,97 | -2,28% | 274,00 |
| 23.02.2026 | 36,33 | 37,17 | 36,31 | 36,81 | 0,28% | 95,00 |
| 20.02.2026 | 37,13 | 37,16 | 36,14 | 36,71 | -1,02% | 272,00 |
| 19.02.2026 | 36,56 | 37,21 | 36,36 | 37,09 | 1,63% | 1.309,00 |
| 18.02.2026 | 34,87 | 36,60 | 34,74 | 36,49 | 4,89% | 417,00 |