50,750€
1,13%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 34,13 | 35,42 | 34,10 | 34,79 | 1,52% | 16.961,00 |
| 16.02.2026 | 34,27 | 34,38 | 34,19 | 34,27 | 0,31% | 1.329,00 |
| 13.02.2026 | 32,91 | 34,27 | 32,83 | 34,17 | 3,59% | 2.950,00 |
| 12.02.2026 | 34,16 | 34,33 | 32,86 | 32,98 | -3,11% | 239,00 |
| 11.02.2026 | 33,31 | 34,10 | 32,73 | 34,04 | 2,25% | - |
| 10.02.2026 | 31,96 | 33,71 | 31,83 | 33,29 | 4,23% | 1.656,00 |
| 09.02.2026 | 32,32 | 32,66 | 31,68 | 31,94 | -1,80% | 2.372,00 |
| 06.02.2026 | 29,89 | 34,47 | 29,66 | 32,53 | 8,22% | 3.266,00 |
| 05.02.2026 | 34,62 | 34,74 | 29,65 | 30,06 | -13,48% | 1.327,00 |
| 04.02.2026 | 35,92 | 36,16 | 34,59 | 34,74 | -3,37% | 2.381,00 |
| 03.02.2026 | 35,80 | 36,82 | 35,52 | 35,95 | -0,90% | 6.297,00 |
| 02.02.2026 | 36,09 | 36,46 | 35,76 | 36,28 | -0,49% | 1.436,00 |
| 30.01.2026 | 36,13 | 36,84 | 35,92 | 36,46 | 0,12% | 1.263,00 |
| 29.01.2026 | 34,96 | 36,44 | 34,68 | 36,41 | 3,79% | 4.456,00 |
| 28.01.2026 | 34,20 | 35,14 | 33,12 | 35,09 | 1,76% | 6.699,00 |
| 27.01.2026 | 37,63 | 37,94 | 33,59 | 34,48 | -7,55% | 2.611,00 |
| 26.01.2026 | 38,12 | 39,19 | 36,67 | 37,30 | -4,19% | 1.300,00 |
| 23.01.2026 | 38,72 | 39,08 | 38,30 | 38,93 | 0,84% | 4.703,00 |
| 22.01.2026 | 38,75 | 38,95 | 38,18 | 38,60 | -0,34% | 51,00 |
| 21.01.2026 | 39,08 | 39,13 | 36,99 | 38,73 | -0,75% | 1.112,00 |
| 20.01.2026 | 39,35 | 39,43 | 37,95 | 39,03 | -0,53% | 1.120,00 |
| 19.01.2026 | 39,21 | 39,26 | 39,11 | 39,23 | -0,55% | 980,00 |
| 16.01.2026 | 40,70 | 40,76 | 39,41 | 39,45 | -2,99% | 854,00 |
| 15.01.2026 | 39,70 | 41,07 | 39,35 | 40,67 | 2,60% | 422,00 |
| 14.01.2026 | 39,26 | 39,77 | 39,11 | 39,63 | 0,87% | 805,00 |
| 13.01.2026 | 39,74 | 40,00 | 39,22 | 39,29 | -1,12% | 81,00 |
| 12.01.2026 | 39,85 | 39,92 | 38,38 | 39,74 | -0,79% | 2.388,00 |
| 09.01.2026 | 40,36 | 40,80 | 40,02 | 40,05 | -0,62% | 979,00 |
| 08.01.2026 | 39,09 | 40,64 | 39,04 | 40,30 | 2,81% | 1.793,00 |
| 07.01.2026 | 39,10 | 39,97 | 38,89 | 39,20 | 0,15% | 917,00 |
| 06.01.2026 | 38,04 | 39,33 | 38,02 | 39,15 | 2,67% | 8.427,00 |
| 05.01.2026 | 35,64 | 38,32 | 35,64 | 38,13 | 6,89% | 1.481,00 |
| 02.01.2026 | 35,17 | 35,84 | 34,58 | 35,67 | 2,80% | 3.773,00 |
| 30.12.2025 | 34,66 | 34,70 | 34,65 | 34,70 | 0,10% | - |
| 29.12.2025 | 34,34 | 34,78 | 34,30 | 34,67 | 3,28% | 605,00 |
| 23.12.2025 | 33,92 | 33,97 | 33,37 | 33,56 | -1,21% | 64,00 |
| 22.12.2025 | 33,38 | 34,12 | 32,87 | 33,98 | 1,85% | 1.015,00 |
| 19.12.2025 | 33,48 | 34,01 | 33,27 | 33,36 | -0,25% | 809,00 |
| 18.12.2025 | 33,12 | 34,05 | 32,75 | 33,44 | 0,90% | 158,00 |
| 17.12.2025 | 33,28 | 33,36 | 32,43 | 33,15 | -0,04% | 251,00 |
| 16.12.2025 | 34,33 | 34,49 | 32,65 | 33,16 | -3,69% | 439,00 |
| 15.12.2025 | 34,91 | 35,10 | 34,38 | 34,43 | -1,07% | 511,00 |
| 12.12.2025 | 34,61 | 35,55 | 34,49 | 34,80 | 0,85% | 1.048,00 |
| 11.12.2025 | 32,90 | 35,21 | 32,78 | 34,51 | 4,36% | 1.656,00 |
| 10.12.2025 | 32,39 | 33,21 | 31,99 | 33,07 | 0,93% | 1.295,00 |
| 09.12.2025 | 32,55 | 32,97 | 32,48 | 32,76 | 0,56% | 1.329,00 |
| 08.12.2025 | 32,90 | 33,01 | 32,48 | 32,58 | -1,07% | 528,00 |
| 05.12.2025 | 33,31 | 33,39 | 32,44 | 32,93 | -1,27% | 543,00 |