50,720€
0,20%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,65 | 50,99 | 50,24 | 50,84 | 0,43% | 94,00 |
| 28.05.2026 | 50,81 | 51,50 | 50,58 | 50,62 | 0,54% | 284,00 |
| 27.05.2026 | 49,17 | 50,43 | 48,94 | 50,35 | 1,41% | 409,00 |
| 26.05.2026 | 50,00 | 50,68 | 48,76 | 49,65 | -1,68% | 603,00 |
| 25.05.2026 | 51,12 | 51,29 | 50,50 | 50,50 | 0,00% | 214,00 |
| 22.05.2026 | 49,93 | 50,98 | 49,81 | 50,50 | 1,81% | 364,00 |
| 21.05.2026 | 50,12 | 50,52 | 49,49 | 49,60 | -0,96% | 138,00 |
| 20.05.2026 | 50,70 | 52,78 | 49,78 | 50,08 | -1,65% | 1.218,00 |
| 19.05.2026 | 50,06 | 51,22 | 49,58 | 50,92 | 2,31% | 32,00 |
| 18.05.2026 | 49,38 | 50,24 | 49,18 | 49,77 | -0,72% | 447,00 |
| 15.05.2026 | 50,09 | 51,01 | 49,26 | 50,13 | -1,09% | 1.005,00 |
| 14.05.2026 | 50,54 | 50,80 | 49,51 | 50,68 | 0,18% | 677,00 |
| 13.05.2026 | 50,76 | 50,94 | 49,64 | 50,59 | 0,84% | 2.452,00 |
| 12.05.2026 | 47,80 | 50,66 | 47,61 | 50,17 | 5,07% | 2.183,00 |
| 11.05.2026 | 47,54 | 48,30 | 47,11 | 47,75 | 0,00% | 818,00 |
| 08.05.2026 | 46,95 | 47,83 | 45,53 | 47,75 | 0,92% | 177,00 |
| 07.05.2026 | 47,14 | 47,55 | 46,62 | 47,32 | 0,07% | 82,00 |
| 06.05.2026 | 45,21 | 47,33 | 44,59 | 47,28 | 4,38% | 729,00 |
| 05.05.2026 | 45,75 | 46,77 | 45,22 | 45,30 | -1,47% | 244,00 |
| 04.05.2026 | 45,72 | 46,03 | 45,01 | 45,97 | 1,54% | 1.108,00 |
| 30.04.2026 | 45,76 | 46,05 | 45,07 | 45,28 | -2,11% | 1.589,00 |
| 29.04.2026 | 42,58 | 46,79 | 42,28 | 46,25 | 10,51% | 1.989,00 |
| 28.04.2026 | 37,24 | 42,68 | 37,19 | 41,85 | 12,38% | 2.319,00 |
| 27.04.2026 | 35,77 | 37,64 | 35,39 | 37,24 | 4,65% | 647,00 |
| 24.04.2026 | 35,16 | 35,73 | 34,36 | 35,59 | 1,56% | - |
| 23.04.2026 | 33,14 | 35,07 | 33,07 | 35,04 | 5,54% | 635,00 |
| 22.04.2026 | 33,47 | 33,80 | 32,76 | 33,20 | -0,55% | 38,00 |
| 21.04.2026 | 32,60 | 33,86 | 32,48 | 33,39 | 2,52% | 1.606,00 |
| 20.04.2026 | 32,28 | 33,17 | 31,95 | 32,57 | 0,88% | - |
| 17.04.2026 | 33,12 | 33,29 | 32,18 | 32,28 | -2,45% | 2.596,00 |
| 16.04.2026 | 31,95 | 33,20 | 31,84 | 33,09 | 3,91% | 843,00 |
| 15.04.2026 | 31,60 | 32,10 | 31,11 | 31,85 | 0,41% | 1.767,00 |
| 14.04.2026 | 31,86 | 32,36 | 31,66 | 31,72 | -0,33% | 931,00 |
| 13.04.2026 | 31,71 | 32,09 | 31,19 | 31,82 | 0,22% | 163,00 |
| 10.04.2026 | 32,11 | 32,15 | 31,44 | 31,75 | -0,41% | 1,00 |
| 09.04.2026 | 31,89 | 32,24 | 31,65 | 31,88 | 0,17% | 142,00 |
| 08.04.2026 | 31,51 | 31,97 | 30,40 | 31,83 | 1,74% | 10.273,00 |
| 07.04.2026 | 31,95 | 32,15 | 30,58 | 31,28 | 2,96% | 1.677,00 |
| 02.04.2026 | 29,03 | 30,47 | 28,93 | 30,38 | 3,53% | 285,00 |
| 01.04.2026 | 28,39 | 29,54 | 27,98 | 29,35 | 3,62% | 36,00 |
| 31.03.2026 | 27,94 | 28,47 | 27,67 | 28,32 | 2,28% | 137,00 |
| 30.03.2026 | 27,87 | 28,40 | 27,62 | 27,69 | -0,20% | 284,00 |
| 27.03.2026 | 29,15 | 29,16 | 27,70 | 27,74 | -4,04% | 310,00 |
| 26.03.2026 | 28,20 | 29,20 | 27,85 | 28,91 | 2,88% | 957,00 |
| 25.03.2026 | 28,61 | 28,90 | 27,49 | 28,10 | -0,89% | 544,00 |
| 24.03.2026 | 28,26 | 28,44 | 27,73 | 28,35 | 0,19% | 124,00 |
| 23.03.2026 | 29,48 | 30,25 | 28,07 | 28,30 | -4,75% | 275,00 |
| 20.03.2026 | 30,75 | 30,83 | 29,43 | 29,71 | -4,61% | 394,00 |
| 19.03.2026 | 31,54 | 32,22 | 30,85 | 31,15 | -0,88% | - |
| 18.03.2026 | 30,41 | 31,71 | 30,09 | 31,42 | 3,99% | 2.907,00 |
| 17.03.2026 | 30,14 | 30,94 | 30,04 | 30,22 | -0,15% | 166,00 |
| 16.03.2026 | 30,37 | 30,55 | 29,99 | 30,26 | 0,07% | 36,00 |
| 13.03.2026 | 29,87 | 30,44 | 29,79 | 30,24 | 0,62% | 513,00 |
| 12.03.2026 | 30,83 | 31,11 | 29,38 | 30,06 | -2,99% | 3.000,00 |
| 11.03.2026 | 31,38 | 31,67 | 30,81 | 30,98 | -1,01% | 856,00 |
| 10.03.2026 | 37,28 | 37,47 | 31,30 | 31,30 | -16,05% | 2.497,00 |
| 09.03.2026 | 37,21 | 37,81 | 36,33 | 37,28 | -0,45% | 4,00 |
| 06.03.2026 | 37,33 | 37,79 | 36,83 | 37,45 | -0,15% | 146,00 |
| 05.03.2026 | 38,66 | 38,72 | 37,30 | 37,50 | -3,26% | 616,00 |
| 04.03.2026 | 37,52 | 38,82 | 37,49 | 38,77 | 2,51% | 27,00 |
| 03.03.2026 | 37,87 | 38,15 | 37,24 | 37,82 | -0,77% | 151,00 |
| 02.03.2026 | 37,75 | 38,80 | 37,06 | 38,11 | 1,40% | 664,00 |
| 27.02.2026 | 36,26 | 37,61 | 35,50 | 37,59 | 3,15% | 2.020,00 |
| 26.02.2026 | 36,11 | 36,74 | 35,90 | 36,44 | 0,78% | 1.121,00 |
| 25.02.2026 | 36,11 | 37,07 | 35,94 | 36,16 | 0,71% | 777,00 |
| 24.02.2026 | 36,89 | 37,49 | 35,42 | 35,90 | -2,58% | 471,00 |
| 23.02.2026 | 36,32 | 37,18 | 36,30 | 36,85 | 0,55% | 1.338,00 |
| 20.02.2026 | 37,26 | 37,37 | 36,14 | 36,65 | -1,09% | 946,00 |
| 19.02.2026 | 36,56 | 37,21 | 36,36 | 37,06 | 1,88% | 1.526,00 |
| 18.02.2026 | 34,87 | 36,38 | 34,74 | 36,38 | 4,70% | - |
| 17.02.2026 | 34,14 | 35,41 | 34,09 | 34,74 | 1,36% | 30,00 |
| 16.02.2026 | 34,26 | 34,38 | 34,19 | 34,28 | 0,62% | 5,00 |
| 13.02.2026 | 32,91 | 34,28 | 32,82 | 34,07 | 3,58% | 708,00 |
| 12.02.2026 | 34,19 | 34,33 | 32,86 | 32,89 | -3,03% | - |
| 11.02.2026 | 33,32 | 34,05 | 32,93 | 33,92 | 1,58% | 1.200,00 |
| 10.02.2026 | 31,94 | 33,71 | 31,83 | 33,39 | 4,97% | 130,00 |
| 09.02.2026 | 32,24 | 32,66 | 31,69 | 31,81 | -1,46% | 716,00 |
| 06.02.2026 | 29,44 | 34,47 | 29,41 | 32,28 | -4,49% | 1.365,00 |
| 05.02.2026 | 34,65 | 34,81 | 33,78 | 33,80 | -3,39% | 346,00 |
| 04.02.2026 | 35,75 | 36,19 | 34,70 | 34,98 | -2,68% | 840,00 |
| 03.02.2026 | 35,72 | 36,78 | 35,53 | 35,95 | -0,37% | 1.789,00 |
| 02.02.2026 | 36,10 | 36,42 | 35,76 | 36,08 | -1,06% | 255,00 |
| 30.01.2026 | 36,11 | 36,84 | 35,93 | 36,47 | 0,59% | 381,00 |
| 29.01.2026 | 35,03 | 36,37 | 34,45 | 36,25 | 3,49% | 1.773,00 |
| 28.01.2026 | 34,27 | 35,04 | 33,12 | 35,03 | 1,24% | 4.030,00 |
| 27.01.2026 | 37,64 | 37,85 | 33,60 | 34,60 | -11,20% | 3.947,00 |
| 26.01.2026 | 38,81 | 39,19 | 38,31 | 38,96 | -0,12% | 1.608,00 |
| 23.01.2026 | 38,73 | 39,08 | 38,26 | 39,01 | 1,16% | 5.530,00 |
| 22.01.2026 | 38,80 | 38,91 | 38,17 | 38,56 | -0,58% | 1.298,00 |
| 21.01.2026 | 38,89 | 38,95 | 37,00 | 38,79 | -0,63% | 130,00 |
| 20.01.2026 | 38,89 | 39,43 | 38,00 | 39,03 | -0,17% | 100,00 |
| 19.01.2026 | 39,13 | 39,21 | 38,98 | 39,10 | -1,44% | 138,00 |
| 16.01.2026 | 40,82 | 40,84 | 39,57 | 39,67 | -2,43% | 350,00 |
| 15.01.2026 | 39,68 | 41,06 | 39,36 | 40,65 | 2,82% | 91,00 |
| 14.01.2026 | 39,21 | 39,77 | 39,06 | 39,54 | 0,08% | 1.674,00 |
| 13.01.2026 | 39,76 | 39,91 | 39,33 | 39,51 | 0,52% | 1.829,00 |
| 12.01.2026 | 39,54 | 39,63 | 38,43 | 39,30 | -2,49% | 2.560,00 |
| 09.01.2026 | 40,56 | 40,77 | 40,22 | 40,30 | -0,22% | 426,00 |
| 08.01.2026 | 39,06 | 40,64 | 39,05 | 40,39 | 3,08% | 1.670,00 |
| 07.01.2026 | 38,91 | 39,94 | 38,79 | 39,19 | -0,10% | 1.986,00 |