48,380€
1,00%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,11 | 48,66 | 47,83 | 48,41 | 1,05% | - |
| 05.06.2025 | 48,36 | 48,68 | 47,59 | 47,90 | -0,46% | 681,00 |
| 04.06.2025 | 48,73 | 48,95 | 48,01 | 48,12 | -1,26% | 14,00 |
| 03.06.2025 | 48,03 | 48,86 | 47,53 | 48,74 | 1,66% | 205,00 |
| 02.06.2025 | 49,34 | 49,35 | 47,31 | 47,94 | -3,41% | 631,00 |
| 30.05.2025 | 49,87 | 50,42 | 49,53 | 49,63 | -0,16% | 36,00 |
| 29.05.2025 | 50,56 | 50,56 | 49,03 | 49,71 | 0,43% | 100,00 |
| 28.05.2025 | 50,90 | 51,16 | 49,37 | 49,49 | -2,78% | 519,00 |
| 27.05.2025 | 50,13 | 51,16 | 49,63 | 50,91 | 1,37% | 1.320,00 |
| 26.05.2025 | 49,91 | 50,36 | 49,90 | 50,22 | 1,19% | 60,00 |
| 23.05.2025 | 51,25 | 51,70 | 49,14 | 49,63 | -3,55% | 794,00 |
| 22.05.2025 | 51,59 | 53,06 | 51,42 | 51,46 | -4,11% | 314,00 |
| 21.05.2025 | 54,45 | 54,81 | 53,65 | 53,66 | -2,21% | - |
| 20.05.2025 | 54,49 | 55,41 | 54,25 | 54,88 | 0,36% | 549,00 |
| 19.05.2025 | 54,72 | 55,14 | 53,99 | 54,68 | -1,33% | 671,00 |
| 16.05.2025 | 53,51 | 55,43 | 53,46 | 55,42 | 3,35% | 94,00 |
| 15.05.2025 | 52,60 | 53,75 | 50,78 | 53,62 | 0,88% | 579,00 |
| 14.05.2025 | 52,94 | 53,62 | 52,77 | 53,15 | 0,87% | 792,00 |
| 13.05.2025 | 56,40 | 57,50 | 52,68 | 52,69 | -6,92% | 1.054,00 |
| 12.05.2025 | 56,49 | 57,69 | 55,05 | 56,61 | 1,50% | 263,00 |
| 09.05.2025 | 55,66 | 56,23 | 55,08 | 55,77 | 0,36% | 392,00 |
| 08.05.2025 | 56,08 | 56,25 | 54,76 | 55,57 | 0,29% | 417,00 |
| 07.05.2025 | 52,75 | 55,48 | 52,62 | 55,41 | 5,55% | 597,00 |
| 06.05.2025 | 52,60 | 53,53 | 52,06 | 52,50 | -0,62% | 692,00 |
| 05.05.2025 | 52,76 | 53,68 | 52,56 | 52,82 | -0,70% | 655,00 |
| 02.05.2025 | 52,47 | 53,31 | 52,10 | 53,19 | 0,58% | 7,00 |
| 30.04.2025 | 51,90 | 53,08 | 51,72 | 52,89 | 1,47% | - |
| 29.04.2025 | 52,27 | 52,60 | 51,48 | 52,12 | 0,06% | - |
| 28.04.2025 | 50,46 | 52,59 | 50,22 | 52,09 | 2,44% | 127,00 |
| 25.04.2025 | 55,02 | 55,83 | 49,50 | 50,85 | -5,84% | 1.956,00 |
| 24.04.2025 | 54,63 | 54,75 | 52,51 | 54,01 | -1,65% | 215,00 |
| 23.04.2025 | 53,83 | 55,10 | 52,67 | 54,91 | 4,21% | 394,00 |
| 22.04.2025 | 50,20 | 52,73 | 50,18 | 52,69 | -1,29% | 51,00 |
| 17.04.2025 | 54,89 | 55,05 | 49,67 | 53,38 | -1,89% | 430,00 |
| 16.04.2025 | 54,31 | 55,58 | 54,09 | 54,41 | -1,37% | - |
| 15.04.2025 | 55,42 | 55,88 | 54,92 | 55,17 | -0,47% | 282,00 |
| 14.04.2025 | 56,37 | 57,08 | 54,66 | 55,43 | -1,45% | 210,00 |
| 11.04.2025 | 55,81 | 56,51 | 54,41 | 56,24 | 1,02% | 327,00 |
| 10.04.2025 | 57,12 | 57,48 | 54,60 | 55,67 | -2,73% | 207,00 |
| 09.04.2025 | 55,49 | 58,33 | 54,56 | 57,24 | 0,58% | 173,00 |
| 08.04.2025 | 59,39 | 60,17 | 56,48 | 56,91 | 1,19% | 454,00 |
| 07.04.2025 | 54,60 | 57,30 | 53,67 | 56,24 | -0,91% | 22,00 |
| 04.04.2025 | 57,83 | 59,74 | 56,51 | 56,75 | -2,74% | 941,00 |
| 03.04.2025 | 56,41 | 58,61 | 53,73 | 58,35 | 4,32% | - |
| 02.04.2025 | 55,93 | 56,51 | 55,19 | 55,94 | -0,10% | 126,00 |
| 01.04.2025 | 55,95 | 56,58 | 55,73 | 55,99 | -0,36% | 3,00 |
| 31.03.2025 | 55,39 | 56,48 | 54,81 | 56,20 | 1,34% | 580,00 |
| 28.03.2025 | 55,87 | 56,45 | 55,33 | 55,45 | -0,62% | 24,00 |
| 27.03.2025 | 56,25 | 56,88 | 54,69 | 55,80 | -0,96% | - |
| 26.03.2025 | 54,60 | 56,61 | 54,45 | 56,34 | 3,25% | - |
| 25.03.2025 | 54,93 | 55,29 | 54,20 | 54,56 | -0,77% | 1,00 |
| 24.03.2025 | 54,72 | 55,53 | 54,22 | 54,99 | 1,00% | 85,00 |
| 21.03.2025 | 55,02 | 55,60 | 54,02 | 54,44 | -0,89% | 282,00 |
| 20.03.2025 | 54,48 | 55,22 | 54,12 | 54,93 | 1,02% | 428,00 |
| 19.03.2025 | 54,63 | 55,25 | 53,76 | 54,38 | -0,22% | - |
| 18.03.2025 | 54,17 | 54,61 | 53,79 | 54,50 | 0,47% | 478,00 |
| 17.03.2025 | 53,28 | 54,47 | 53,02 | 54,24 | 1,33% | 226,00 |
| 14.03.2025 | 53,66 | 54,16 | 52,72 | 53,53 | 0,43% | 187,00 |
| 13.03.2025 | 53,69 | 54,23 | 52,76 | 53,30 | -0,71% | - |
| 12.03.2025 | 53,77 | 55,94 | 52,13 | 53,68 | 0,02% | 657,00 |
| 11.03.2025 | 54,80 | 55,34 | 52,24 | 53,67 | -2,17% | - |
| 10.03.2025 | 55,20 | 56,57 | 54,39 | 54,86 | -0,84% | 1.674,00 |
| 07.03.2025 | 54,97 | 56,19 | 54,35 | 55,33 | 0,42% | 353,00 |
| 06.03.2025 | 54,60 | 55,34 | 53,09 | 55,10 | 0,70% | 988,00 |
| 05.03.2025 | 54,73 | 55,22 | 53,75 | 54,71 | 0,08% | 18,00 |
| 04.03.2025 | 55,97 | 56,37 | 54,57 | 54,67 | -2,39% | 289,00 |
| 03.03.2025 | 55,94 | 56,21 | 55,18 | 56,01 | 0,30% | 65,00 |
| 28.02.2025 | 55,98 | 56,27 | 55,03 | 55,84 | -0,15% | 532,00 |
| 27.02.2025 | 54,43 | 56,80 | 54,29 | 55,93 | 3,20% | 3.120,00 |
| 26.02.2025 | 58,57 | 58,91 | 53,80 | 54,19 | -7,26% | 985,00 |
| 25.02.2025 | 56,29 | 58,49 | 56,10 | 58,43 | 3,83% | 158,00 |
| 24.02.2025 | 55,17 | 56,40 | 54,31 | 56,28 | 1,99% | 493,00 |
| 21.02.2025 | 55,73 | 56,12 | 53,41 | 55,18 | -0,97% | 396,00 |
| 20.02.2025 | 55,02 | 56,24 | 54,83 | 55,72 | 0,81% | 71,00 |
| 19.02.2025 | 53,53 | 55,65 | 53,53 | 55,27 | 3,22% | 160,00 |
| 18.02.2025 | 54,67 | 54,79 | 53,32 | 53,54 | -1,97% | 684,00 |
| 17.02.2025 | 54,27 | 54,72 | 54,12 | 54,62 | 0,75% | 590,00 |
| 14.02.2025 | 54,39 | 54,79 | 53,76 | 54,21 | -0,24% | 283,00 |
| 13.02.2025 | 54,22 | 54,80 | 52,97 | 54,34 | -0,06% | 346,00 |
| 12.02.2025 | 55,39 | 57,14 | 54,00 | 54,38 | -1,65% | 210,00 |
| 11.02.2025 | 57,04 | 57,31 | 55,10 | 55,29 | -3,25% | 98,00 |
| 10.02.2025 | 57,20 | 57,49 | 56,48 | 57,15 | 0,17% | - |
| 07.02.2025 | 56,27 | 57,13 | 56,08 | 57,06 | 1,22% | 172,00 |
| 06.02.2025 | 57,99 | 58,49 | 55,76 | 56,37 | -3,53% | 100,00 |
| 05.02.2025 | 58,82 | 59,37 | 57,87 | 58,43 | -1,02% | 35,00 |
| 04.02.2025 | 62,87 | 64,04 | 58,07 | 59,03 | -6,54% | 973,00 |
| 03.02.2025 | 60,93 | 65,08 | 60,42 | 63,16 | 2,40% | 38,00 |
| 31.01.2025 | 62,33 | 62,53 | 61,59 | 61,68 | -0,65% | 325,00 |
| 30.01.2025 | 61,47 | 62,21 | 60,73 | 62,08 | 1,21% | - |
| 29.01.2025 | 62,00 | 62,42 | 60,90 | 61,34 | -1,10% | 161,00 |
| 28.01.2025 | 62,93 | 63,49 | 60,75 | 62,02 | -1,30% | 261,00 |
| 27.01.2025 | 61,25 | 63,30 | 60,82 | 62,83 | 2,05% | 252,00 |
| 24.01.2025 | 62,25 | 62,31 | 60,79 | 61,57 | -1,56% | 78,00 |
| 23.01.2025 | 61,00 | 63,03 | 60,82 | 62,55 | 2,44% | 159,00 |
| 22.01.2025 | 61,17 | 61,29 | 59,67 | 61,06 | -0,18% | 48,00 |
| 21.01.2025 | 60,17 | 61,17 | 59,86 | 61,17 | 2,05% | 8,00 |
| 20.01.2025 | 60,41 | 60,46 | 59,91 | 59,94 | -1,00% | - |
| 17.01.2025 | 61,18 | 61,63 | 60,39 | 60,54 | -0,82% | 38,00 |
| 16.01.2025 | 61,45 | 61,94 | 59,96 | 61,04 | -0,61% | 213,00 |
| 15.01.2025 | 61,63 | 62,28 | 60,19 | 61,42 | -0,20% | 97,00 |