32,000€
0,90%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 38,11 | 39,33 | 37,97 | 39,23 | 3,01% | 647,00 |
| 05.01.2026 | 35,82 | 38,32 | 35,79 | 38,08 | 6,70% | 3.936,00 |
| 02.01.2026 | 34,95 | 35,83 | 34,61 | 35,69 | 3,03% | 924,00 |
| 30.12.2025 | 34,62 | 34,64 | 34,52 | 34,64 | -0,04% | 1,00 |
| 29.12.2025 | 34,39 | 34,75 | 34,18 | 34,65 | 3,12% | 885,00 |
| 23.12.2025 | 33,90 | 33,93 | 33,36 | 33,60 | -1,11% | 942,00 |
| 22.12.2025 | 33,48 | 34,11 | 32,89 | 33,98 | 1,93% | 231,00 |
| 19.12.2025 | 33,53 | 34,01 | 33,29 | 33,34 | -0,77% | 1.000,00 |
| 18.12.2025 | 33,18 | 34,04 | 32,92 | 33,60 | 1,79% | - |
| 17.12.2025 | 33,32 | 33,40 | 32,47 | 33,01 | -0,41% | 1.527,00 |
| 16.12.2025 | 34,25 | 34,59 | 32,64 | 33,14 | -3,75% | 1.228,00 |
| 15.12.2025 | 34,89 | 34,99 | 34,42 | 34,44 | -1,08% | 334,00 |
| 12.12.2025 | 34,47 | 35,46 | 34,44 | 34,81 | 0,98% | 835,00 |
| 11.12.2025 | 32,73 | 35,22 | 32,67 | 34,47 | 3,82% | 3.334,00 |
| 10.12.2025 | 32,36 | 33,22 | 32,01 | 33,21 | 1,20% | 725,00 |
| 09.12.2025 | 32,60 | 32,97 | 32,36 | 32,81 | 0,82% | 1.017,00 |
| 08.12.2025 | 32,93 | 33,07 | 32,49 | 32,55 | -1,02% | 38,00 |
| 05.12.2025 | 33,33 | 33,41 | 32,46 | 32,88 | -1,22% | 172,00 |
| 04.12.2025 | 33,31 | 33,45 | 32,94 | 33,29 | 0,06% | 2,00 |
| 03.12.2025 | 33,41 | 33,71 | 33,13 | 33,27 | -0,40% | 97,00 |
| 02.12.2025 | 32,63 | 33,55 | 32,24 | 33,40 | 2,31% | 111,00 |
| 01.12.2025 | 33,55 | 33,79 | 32,64 | 32,64 | -3,59% | 1.202,00 |
| 28.11.2025 | 34,13 | 34,25 | 33,80 | 33,86 | -0,55% | 301,00 |
| 27.11.2025 | 34,04 | 34,15 | 33,93 | 34,05 | 0,01% | 252,00 |
| 26.11.2025 | 34,01 | 34,48 | 33,81 | 34,04 | -1,10% | 210,00 |
| 25.11.2025 | 33,10 | 34,44 | 32,98 | 34,42 | 3,27% | 5.646,00 |
| 24.11.2025 | 31,79 | 35,11 | 31,61 | 33,33 | 5,45% | 16.394,00 |
| 21.11.2025 | 30,19 | 31,90 | 30,09 | 31,61 | 5,20% | 500,00 |
| 20.11.2025 | 31,62 | 31,62 | 29,81 | 30,05 | -3,67% | 120,00 |
| 19.11.2025 | 31,90 | 32,10 | 30,97 | 31,19 | -1,91% | 915,00 |
| 18.11.2025 | 31,74 | 32,02 | 30,66 | 31,80 | -0,90% | 1.697,00 |
| 17.11.2025 | 31,47 | 32,89 | 31,10 | 32,09 | 2,65% | 3.925,00 |