30,740€
-2,55%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,45 | 31,60 | 30,44 | 30,71 | -2,66% | 645,00 |
| 14.10.2025 | 31,12 | 31,59 | 30,59 | 31,55 | 0,29% | 3.047,00 |
| 13.10.2025 | 30,79 | 31,49 | 30,72 | 31,46 | 2,12% | 2.698,00 |
| 10.10.2025 | 32,78 | 32,85 | 30,80 | 30,80 | -5,96% | 3.243,00 |
| 09.10.2025 | 33,11 | 33,51 | 32,62 | 32,76 | -1,10% | 1.882,00 |
| 08.10.2025 | 33,11 | 33,67 | 32,91 | 33,12 | 0,26% | 4.530,00 |
| 07.10.2025 | 33,22 | 33,69 | 32,59 | 33,03 | 2,71% | 4.341,00 |
| 06.10.2025 | 33,20 | 33,58 | 32,07 | 32,16 | -2,48% | 4.645,00 |
| 03.10.2025 | 31,56 | 33,10 | 31,38 | 32,98 | 4,92% | 9.905,00 |
| 02.10.2025 | 30,57 | 31,60 | 30,35 | 31,43 | 3,20% | 7.308,00 |
| 01.10.2025 | 30,33 | 30,80 | 30,04 | 30,46 | 0,08% | 4.599,00 |
| 30.09.2025 | 29,95 | 30,50 | 29,78 | 30,43 | 1,28% | 5.608,00 |
| 29.09.2025 | 29,74 | 30,09 | 29,33 | 30,05 | 0,73% | 1.252,00 |
| 26.09.2025 | 29,49 | 30,29 | 29,31 | 29,83 | 1,10% | 3.509,00 |
| 25.09.2025 | 29,45 | 29,67 | 28,79 | 29,51 | -0,34% | 3.793,00 |
| 24.09.2025 | 27,84 | 29,69 | 27,70 | 29,61 | 6,35% | 11.121,00 |
| 23.09.2025 | 27,87 | 28,40 | 27,50 | 27,84 | 0,29% | 3.006,00 |
| 22.09.2025 | 27,15 | 27,86 | 26,84 | 27,76 | 2,21% | 6.025,00 |
| 19.09.2025 | 27,48 | 27,61 | 27,03 | 27,16 | -0,84% | 165,00 |
| 18.09.2025 | 27,40 | 27,92 | 27,09 | 27,39 | 1,58% | 8.841,00 |
| 17.09.2025 | 26,88 | 27,41 | 26,78 | 26,96 | 0,63% | 2.212,00 |
| 16.09.2025 | 27,89 | 27,89 | 26,79 | 26,79 | -3,50% | 7.891,00 |
| 15.09.2025 | 28,41 | 28,92 | 27,17 | 27,77 | -1,93% | 4.735,00 |
| 12.09.2025 | 29,38 | 29,66 | 28,19 | 28,31 | -3,36% | 19.855,00 |
| 11.09.2025 | 26,82 | 31,06 | 26,59 | 29,30 | 10,64% | 43.071,00 |
| 10.09.2025 | 26,72 | 26,80 | 25,59 | 26,48 | -0,25% | 9.259,00 |
| 09.09.2025 | 24,45 | 26,61 | 24,37 | 26,55 | 8,92% | 21.589,00 |
| 08.09.2025 | 24,66 | 24,83 | 24,15 | 24,37 | -1,42% | 21.245,00 |
| 05.09.2025 | 24,66 | 24,78 | 24,21 | 24,72 | 0,61% | 19.028,00 |
| 04.09.2025 | 25,83 | 25,85 | 24,29 | 24,57 | -4,64% | 23.157,00 |
| 03.09.2025 | 25,46 | 25,77 | 25,21 | 25,77 | 1,34% | 1.487,00 |
| 02.09.2025 | 24,70 | 25,55 | 24,62 | 25,43 | 2,58% | 8.153,00 |
| 01.09.2025 | 24,86 | 24,88 | 24,66 | 24,79 | -0,10% | 1.674,00 |
| 29.08.2025 | 24,35 | 24,88 | 24,11 | 24,81 | 2,22% | 21.329,00 |
| 28.08.2025 | 24,76 | 24,86 | 24,17 | 24,27 | -2,04% | 7.337,00 |
| 27.08.2025 | 24,66 | 25,21 | 24,65 | 24,78 | 0,75% | 725,00 |
| 26.08.2025 | 25,00 | 25,45 | 24,42 | 24,59 | -1,78% | 2.037,00 |
| 25.08.2025 | 25,18 | 25,24 | 24,58 | 25,04 | -0,18% | 4.227,00 |
| 22.08.2025 | 24,92 | 25,30 | 24,82 | 25,08 | 0,98% | 4.191,00 |
| 21.08.2025 | 25,36 | 25,49 | 24,60 | 24,84 | -1,44% | 10.211,00 |
| 20.08.2025 | 25,09 | 25,54 | 24,99 | 25,20 | 0,05% | 1.312,00 |
| 19.08.2025 | 24,95 | 25,85 | 24,75 | 25,19 | 1,35% | 17.102,00 |
| 18.08.2025 | 24,78 | 25,32 | 24,56 | 24,85 | 2,10% | 25.239,00 |
| 15.08.2025 | 24,50 | 24,56 | 23,66 | 24,34 | 5,28% | 18.883,00 |
| 14.08.2025 | 23,24 | 23,57 | 22,93 | 23,12 | -0,09% | 4.981,00 |
| 13.08.2025 | 22,32 | 23,18 | 22,29 | 23,14 | 3,31% | 4.821,00 |
| 12.08.2025 | 21,87 | 22,41 | 21,83 | 22,40 | 2,96% | 2.362,00 |
| 11.08.2025 | 22,03 | 22,53 | 21,76 | 21,76 | -1,00% | 2.734,00 |
| 08.08.2025 | 21,69 | 22,14 | 21,62 | 21,98 | 1,41% | 9.604,00 |
| 07.08.2025 | 21,68 | 22,09 | 21,54 | 21,67 | 0,17% | 3.405,00 |
| 06.08.2025 | 22,47 | 22,53 | 21,55 | 21,63 | -3,40% | 8.298,00 |
| 05.08.2025 | 22,75 | 22,88 | 22,14 | 22,40 | -1,17% | 12.264,00 |
| 04.08.2025 | 22,44 | 23,12 | 22,33 | 22,66 | 1,16% | 7.247,00 |
| 01.08.2025 | 22,60 | 22,87 | 22,10 | 22,40 | -1,88% | 6.445,00 |
| 31.07.2025 | 22,52 | 23,50 | 22,04 | 22,83 | 1,08% | 7.207,00 |
| 30.07.2025 | 22,29 | 22,96 | 22,21 | 22,59 | 2,08% | 11.506,00 |
| 29.07.2025 | 23,42 | 23,52 | 22,13 | 22,13 | -4,57% | 14.724,00 |
| 28.07.2025 | 24,48 | 24,72 | 23,14 | 23,19 | -4,04% | 38.083,00 |
| 25.07.2025 | 23,21 | 25,05 | 19,29 | 24,16 | 6,16% | 138.491,00 |
| 24.07.2025 | 24,85 | 25,06 | 22,68 | 22,76 | -8,92% | 38.543,00 |
| 23.07.2025 | 23,86 | 25,08 | 23,62 | 24,99 | 5,26% | 18.393,00 |
| 22.07.2025 | 23,39 | 24,17 | 23,39 | 23,74 | 1,22% | 10.098,00 |
| 21.07.2025 | 24,13 | 24,37 | 23,39 | 23,45 | -2,42% | 14.060,00 |
| 18.07.2025 | 25,24 | 25,40 | 23,99 | 24,04 | -4,25% | 14.123,00 |
| 17.07.2025 | 26,21 | 26,34 | 24,94 | 25,10 | -3,90% | 28.163,00 |
| 16.07.2025 | 25,71 | 26,21 | 25,41 | 26,12 | 1,00% | 8.429,00 |
| 15.07.2025 | 26,33 | 26,56 | 25,81 | 25,87 | -1,49% | 10.994,00 |
| 14.07.2025 | 26,85 | 27,15 | 26,23 | 26,26 | -2,28% | 6.216,00 |
| 11.07.2025 | 27,81 | 28,30 | 26,87 | 26,87 | -3,29% | 12.507,00 |
| 10.07.2025 | 28,21 | 28,60 | 27,44 | 27,78 | -1,56% | 12.799,00 |
| 09.07.2025 | 27,92 | 28,30 | 27,17 | 28,22 | 1,57% | 16.233,00 |
| 08.07.2025 | 28,15 | 28,40 | 27,75 | 27,79 | -1,49% | 7.305,00 |
| 07.07.2025 | 28,40 | 28,79 | 28,12 | 28,21 | -1,50% | 8.510,00 |
| 04.07.2025 | 28,27 | 28,78 | 28,17 | 28,64 | 1,08% | 10.619,00 |
| 03.07.2025 | 28,93 | 29,64 | 28,08 | 28,33 | -1,08% | 53.763,00 |
| 02.07.2025 | 37,70 | 37,70 | 28,63 | 28,64 | -40,40% | 79.578,00 |
| 01.07.2025 | 45,96 | 48,80 | 45,75 | 48,05 | 4,39% | 346,00 |
| 30.06.2025 | 46,40 | 46,80 | 45,38 | 46,03 | -0,20% | 2.372,00 |
| 27.06.2025 | 45,91 | 46,28 | 45,64 | 46,12 | 0,83% | 1.111,00 |
| 26.06.2025 | 45,87 | 47,05 | 45,46 | 45,74 | -0,40% | 252,00 |
| 25.06.2025 | 46,54 | 46,71 | 45,90 | 45,92 | -1,27% | 116,00 |
| 24.06.2025 | 46,38 | 46,68 | 45,93 | 46,51 | 0,86% | - |
| 23.06.2025 | 47,20 | 47,68 | 45,75 | 46,12 | -2,53% | 484,00 |
| 20.06.2025 | 47,77 | 48,22 | 47,17 | 47,31 | -0,52% | - |
| 19.06.2025 | 48,01 | 48,03 | 47,53 | 47,56 | -0,93% | 18,00 |
| 18.06.2025 | 47,78 | 48,18 | 47,15 | 48,01 | 0,37% | - |
| 17.06.2025 | 47,13 | 48,33 | 46,93 | 47,83 | 1,12% | - |
| 16.06.2025 | 47,88 | 48,13 | 46,60 | 47,30 | -1,03% | 34,00 |
| 13.06.2025 | 47,33 | 48,25 | 47,15 | 47,79 | -0,07% | 180,00 |
| 12.06.2025 | 47,81 | 48,07 | 46,87 | 47,82 | -0,59% | 278,00 |
| 11.06.2025 | 48,46 | 48,82 | 47,95 | 48,10 | -0,93% | 70,00 |
| 10.06.2025 | 48,81 | 49,17 | 48,16 | 48,56 | -0,43% | 122,00 |
| 09.06.2025 | 48,23 | 49,09 | 48,21 | 48,77 | 0,74% | 155,00 |
| 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 |