50,790€
-5,95%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 62,24 | 62,56 | 61,19 | 61,54 | -1,28% | 97,00 |
| 13.01.2025 | 60,44 | 62,60 | 60,25 | 62,34 | 3,46% | 105,00 |
| 10.01.2025 | 61,33 | 62,26 | 59,00 | 60,25 | -1,62% | 80,00 |
| 09.01.2025 | 61,24 | 61,35 | 61,11 | 61,24 | -0,02% | - |
| 08.01.2025 | 60,59 | 61,71 | 60,09 | 61,26 | 1,35% | 49,00 |
| 07.01.2025 | 60,26 | 60,93 | 59,90 | 60,44 | 0,17% | 329,00 |
| 06.01.2025 | 59,66 | 61,31 | 58,81 | 60,34 | 0,96% | 115,00 |
| 03.01.2025 | 58,99 | 60,32 | 58,69 | 59,76 | 1,47% | 180,00 |
| 02.01.2025 | 58,56 | 59,87 | 58,31 | 58,90 | 2,36% | 62,00 |
| 30.12.2024 | 57,95 | 58,24 | 57,47 | 57,54 | -1,00% | 83,00 |
| 27.12.2024 | 58,67 | 58,80 | 57,87 | 58,12 | 0,30% | 35,00 |
| 23.12.2024 | 57,27 | 58,13 | 56,63 | 57,94 | 1,49% | 65,00 |
| 20.12.2024 | 57,55 | 58,18 | 56,78 | 57,09 | -0,74% | 322,00 |
| 19.12.2024 | 57,37 | 58,02 | 56,11 | 57,52 | 0,12% | 1.590,00 |
| 18.12.2024 | 55,72 | 57,83 | 55,24 | 57,45 | 4,27% | 968,00 |
| 17.12.2024 | 56,21 | 56,87 | 54,63 | 55,09 | -2,04% | 400,00 |
| 16.12.2024 | 56,56 | 56,94 | 55,98 | 56,24 | -0,72% | 352,00 |
| 13.12.2024 | 55,63 | 57,49 | 55,45 | 56,65 | 2,22% | 1.952,00 |
| 12.12.2024 | 54,02 | 56,48 | 53,92 | 55,42 | 2,27% | 199,00 |
| 11.12.2024 | 53,88 | 54,50 | 52,48 | 54,19 | 0,68% | 391,00 |
| 10.12.2024 | 55,38 | 55,42 | 52,38 | 53,82 | -2,99% | 2.841,00 |
| 09.12.2024 | 53,81 | 56,10 | 53,73 | 55,48 | 3,31% | 322,00 |
| 06.12.2024 | 54,77 | 55,40 | 53,40 | 53,70 | -1,86% | 572,00 |
| 05.12.2024 | 56,85 | 57,00 | 54,67 | 54,72 | -3,59% | 17,00 |
| 04.12.2024 | 56,60 | 57,15 | 55,79 | 56,76 | 0,35% | 93,00 |
| 03.12.2024 | 57,22 | 57,48 | 55,99 | 56,56 | -1,17% | 362,00 |
| 02.12.2024 | 56,88 | 57,54 | 56,38 | 57,23 | 0,90% | 2,00 |
| 29.11.2024 | 56,80 | 57,27 | 56,32 | 56,72 | -0,37% | 182,00 |
| 28.11.2024 | 56,88 | 56,97 | 56,83 | 56,93 | 0,36% | - |