62,450€
-0,89%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 62,61 | 62,99 | 62,61 | 62,96 | -0,08% | - |
| 23.10.2026 | 63,41 | 63,78 | 62,87 | 63,01 | -0,79% | 303,00 |
| 22.10.2026 | 61,93 | 64,71 | 61,78 | 63,51 | 1,39% | 518,00 |
| 21.10.2026 | 63,24 | 63,52 | 62,06 | 62,64 | -0,68% | 89,00 |
| 20.10.2026 | 61,06 | 63,18 | 60,94 | 63,07 | 3,04% | 346,00 |
| 19.10.2026 | 62,09 | 62,67 | 60,25 | 61,21 | -0,67% | 180,00 |
| 16.10.2026 | 62,91 | 63,16 | 61,49 | 61,62 | -1,93% | 159,00 |
| 15.10.2026 | 62,27 | 63,57 | 62,27 | 62,83 | -0,05% | - |
| 14.10.2026 | 61,48 | 63,15 | 61,30 | 62,86 | 2,26% | 940,00 |
| 13.10.2026 | 59,88 | 62,28 | 59,32 | 61,47 | 1,92% | 1.041,00 |
| 12.10.2026 | 58,47 | 60,53 | 58,22 | 60,31 | 3,32% | 20,00 |
| 09.10.2026 | 57,67 | 60,15 | 57,50 | 58,37 | 1,51% | 179,00 |
| 08.10.2026 | 57,98 | 58,36 | 56,50 | 57,50 | -0,86% | 356,00 |
| 07.10.2026 | 57,51 | 59,10 | 57,51 | 58,00 | 1,13% | 285,00 |
| 06.10.2026 | 57,41 | 57,56 | 56,48 | 57,35 | 0,79% | 7.463,00 |
| 05.10.2026 | 56,23 | 57,35 | 55,94 | 56,90 | 1,50% | 543,00 |
| 02.10.2026 | 54,32 | 56,26 | 53,88 | 56,06 | 3,13% | 385,00 |
| 01.10.2026 | 55,28 | 55,28 | 52,67 | 54,36 | -0,98% | 3.715,00 |
| 30.09.2026 | 54,74 | 55,15 | 53,68 | 54,90 | 0,00% | 610,00 |
| 29.09.2026 | 54,92 | 55,34 | 54,14 | 54,90 | -0,16% | 60,00 |
| 28.09.2026 | 54,40 | 55,76 | 54,30 | 54,99 | 1,38% | - |
| 25.09.2026 | 54,46 | 55,85 | 54,22 | 54,24 | -0,35% | 360,00 |
| 24.09.2026 | 54,32 | 55,22 | 53,93 | 54,43 | -0,53% | 21,00 |
| 23.09.2026 | 55,45 | 55,72 | 54,63 | 54,72 | -1,19% | 3,00 |
| 22.09.2026 | 56,65 | 56,84 | 54,64 | 55,38 | -2,22% | - |
| 21.09.2026 | 56,81 | 57,16 | 56,17 | 56,64 | -0,07% | 1.364,00 |
| 18.09.2026 | 58,60 | 58,70 | 56,66 | 56,68 | -3,01% | 51,00 |
| 17.09.2026 | 57,87 | 59,07 | 57,28 | 58,44 | 0,93% | 89,00 |
| 16.09.2026 | 58,74 | 60,14 | 57,60 | 57,90 | -1,01% | 61,00 |
| 15.09.2026 | 60,04 | 60,36 | 58,09 | 58,49 | -2,73% | 1.195,00 |
| 14.09.2026 | 57,17 | 60,27 | 57,13 | 60,13 | 5,94% | 471,00 |
| 11.09.2026 | 56,53 | 57,48 | 55,58 | 56,76 | 0,39% | 110,00 |
| 10.09.2026 | 55,17 | 58,65 | 54,84 | 56,54 | 2,32% | 673,00 |
| 09.09.2026 | 55,58 | 55,72 | 53,08 | 55,26 | -0,86% | 235,00 |
| 08.09.2026 | 57,52 | 57,92 | 55,68 | 55,74 | -3,15% | 458,00 |
| 07.09.2026 | 57,69 | 57,88 | 57,36 | 57,55 | -0,38% | 103,00 |
| 04.09.2026 | 58,36 | 58,72 | 57,76 | 57,77 | -0,94% | 34,00 |
| 03.09.2026 | 58,31 | 59,22 | 57,60 | 58,32 | 0,17% | 120,00 |
| 02.09.2026 | 56,29 | 58,60 | 56,18 | 58,22 | 4,02% | 130,00 |
| 01.09.2026 | 55,49 | 57,25 | 55,18 | 55,97 | 0,99% | 1.205,00 |
| 31.08.2026 | 55,73 | 55,85 | 54,61 | 55,42 | -0,84% | 203,00 |
| 28.08.2026 | 56,04 | 56,49 | 55,42 | 55,89 | -0,62% | - |
| 27.08.2026 | 55,95 | 56,81 | 55,66 | 56,24 | -0,05% | 115,00 |
| 26.08.2026 | 55,67 | 58,02 | 55,42 | 56,27 | 1,33% | 75,00 |
| 25.08.2026 | 56,23 | 56,77 | 55,35 | 55,53 | -1,05% | 148,00 |
| 24.08.2026 | 55,34 | 56,63 | 55,10 | 56,12 | 0,94% | 49,00 |
| 21.08.2026 | 54,90 | 55,79 | 54,87 | 55,60 | 1,16% | 97,00 |
| 20.08.2026 | 55,46 | 55,68 | 54,38 | 54,96 | -0,72% | 546,00 |
| 19.08.2026 | 56,18 | 56,51 | 55,19 | 55,36 | -1,93% | 294,00 |
| 18.08.2026 | 55,46 | 56,90 | 55,37 | 56,45 | 1,53% | 240,00 |
| 17.08.2026 | 58,50 | 58,50 | 55,56 | 55,60 | -4,58% | 469,00 |
| 14.08.2026 | 57,33 | 58,45 | 57,07 | 58,27 | 1,76% | 272,00 |
| 13.08.2026 | 58,46 | 58,73 | 57,03 | 57,26 | -1,97% | 222,00 |
| 12.08.2026 | 56,30 | 58,43 | 55,63 | 58,41 | 3,71% | 234,00 |
| 11.08.2026 | 57,72 | 58,85 | 56,31 | 56,32 | -2,29% | 381,00 |
| 10.08.2026 | 56,50 | 58,50 | 56,15 | 57,64 | 1,59% | 2.866,00 |
| 07.08.2026 | 55,72 | 57,53 | 55,27 | 56,74 | 1,78% | 91,00 |
| 06.08.2026 | 58,37 | 58,64 | 54,88 | 55,75 | -3,83% | 8.745,00 |
| 05.08.2026 | 55,62 | 59,20 | 55,47 | 57,97 | 4,09% | 1.312,00 |
| 04.08.2026 | 56,02 | 56,60 | 55,06 | 55,69 | 0,60% | 1.868,00 |
| 03.08.2026 | 54,28 | 55,42 | 53,00 | 55,36 | 2,59% | 5.525,00 |
| 31.07.2026 | 53,15 | 54,23 | 52,74 | 53,96 | 2,33% | - |
| 30.07.2026 | 54,08 | 54,32 | 51,99 | 52,73 | -2,42% | 105,00 |
| 29.07.2026 | 54,60 | 56,23 | 53,72 | 54,04 | -4,46% | 629,00 |
| 28.07.2026 | 57,29 | 59,39 | 50,56 | 56,56 | 1,20% | 1.414,00 |
| 27.07.2026 | 56,16 | 56,87 | 55,02 | 55,89 | 0,34% | 304,00 |
| 24.07.2026 | 55,97 | 56,73 | 55,38 | 55,70 | -0,59% | - |
| 23.07.2026 | 55,11 | 56,75 | 54,96 | 56,03 | -3,01% | 879,00 |
| 22.07.2026 | 59,14 | 59,30 | 57,48 | 57,77 | -1,89% | 1.264,00 |
| 21.07.2026 | 57,95 | 59,19 | 57,15 | 58,88 | 2,01% | - |
| 20.07.2026 | 58,05 | 58,65 | 57,68 | 57,72 | 0,14% | 84,00 |
| 17.07.2026 | 55,44 | 57,96 | 55,27 | 57,64 | 2,16% | 367,00 |
| 16.07.2026 | 58,09 | 61,35 | 56,42 | 56,42 | -2,99% | 465,00 |
| 15.07.2026 | 60,22 | 60,33 | 55,75 | 58,16 | -3,15% | 679,00 |
| 14.07.2026 | 60,00 | 60,70 | 59,61 | 60,05 | -0,03% | 122,00 |
| 13.07.2026 | 58,72 | 60,16 | 58,63 | 60,07 | 1,87% | - |
| 10.07.2026 | 59,00 | 59,49 | 58,42 | 58,97 | -0,14% | 35,00 |
| 09.07.2026 | 58,86 | 59,33 | 58,14 | 59,05 | 0,87% | 200,00 |
| 08.07.2026 | 57,83 | 60,31 | 57,22 | 58,54 | 1,07% | 294,00 |
| 07.07.2026 | 57,75 | 59,27 | 57,50 | 57,92 | 0,42% | 8,00 |
| 06.07.2026 | 59,46 | 59,50 | 56,96 | 57,68 | -2,93% | 639,00 |
| 03.07.2026 | 59,42 | 59,64 | 59,18 | 59,42 | 0,75% | 2,00 |
| 02.07.2026 | 60,06 | 60,50 | 58,64 | 58,98 | -1,17% | 485,00 |
| 01.07.2026 | 56,14 | 59,72 | 56,05 | 59,68 | 6,17% | 337,00 |
| 30.06.2026 | 56,77 | 56,82 | 55,81 | 56,21 | -0,53% | 159,00 |
| 29.06.2026 | 58,29 | 58,29 | 55,99 | 56,51 | -0,93% | 580,00 |
| 26.06.2026 | 56,53 | 57,58 | 56,31 | 57,04 | 0,12% | 21,00 |
| 25.06.2026 | 55,73 | 57,62 | 55,05 | 56,97 | 3,08% | 100,00 |
| 24.06.2026 | 55,66 | 56,25 | 54,40 | 55,27 | -1,07% | 263,00 |
| 23.06.2026 | 55,24 | 56,38 | 54,96 | 55,87 | 0,09% | 2,00 |
| 22.06.2026 | 53,13 | 56,07 | 53,13 | 55,82 | 5,02% | 599,00 |
| 19.06.2026 | 53,15 | 53,23 | 53,02 | 53,15 | -0,39% | - |
| 18.06.2026 | 53,04 | 54,03 | 52,50 | 53,36 | 0,74% | 682,00 |
| 17.06.2026 | 52,97 | 53,98 | 51,58 | 52,97 | 0,47% | 108,00 |
| 16.06.2026 | 54,68 | 54,84 | 52,16 | 52,72 | -3,32% | 464,00 |
| 15.06.2026 | 56,87 | 56,91 | 53,68 | 54,53 | -3,44% | 1.773,00 |
| 12.06.2026 | 54,95 | 56,83 | 54,74 | 56,47 | 2,69% | 289,00 |
| 11.06.2026 | 56,83 | 57,00 | 54,64 | 54,99 | -2,86% | 402,00 |
| 10.06.2026 | 57,17 | 57,67 | 55,17 | 56,61 | -1,60% | 334,00 |
| 09.06.2026 | 56,49 | 57,53 | 55,48 | 57,53 | 1,54% | 800,00 |