55,140€
-0,40%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 55,46 | 55,68 | 55,28 | 55,35 | -0,02% | 70,00 |
| 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 |
| 08.06.2026 | 53,50 | 57,05 | 53,49 | 56,66 | 4,69% | 597,00 |
| 05.06.2026 | 53,72 | 54,53 | 53,26 | 54,12 | 0,22% | 1.125,00 |
| 04.06.2026 | 51,11 | 54,59 | 50,90 | 54,00 | 5,16% | 132,00 |
| 03.06.2026 | 51,59 | 51,85 | 50,22 | 51,35 | -0,33% | 86,00 |
| 02.06.2026 | 53,14 | 53,18 | 51,16 | 51,52 | -2,72% | 90,00 |
| 01.06.2026 | 50,80 | 53,13 | 50,55 | 52,96 | 4,52% | 930,00 |
| 29.05.2026 | 50,65 | 50,99 | 50,24 | 50,67 | 0,10% | 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 |