30,085€
-0,27%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 30,22 | 30,55 | 30,05 | 30,23 | 0,20% | - |
| 13.03.2026 | 30,24 | 30,47 | 29,80 | 30,17 | 1,65% | 483,00 |
| 12.03.2026 | 31,15 | 31,17 | 29,39 | 29,68 | -4,13% | - |
| 11.03.2026 | 31,38 | 31,65 | 30,82 | 30,95 | -1,36% | - |
| 10.03.2026 | 37,14 | 37,47 | 31,28 | 31,38 | -16,26% | 140,00 |
| 09.03.2026 | 37,23 | 37,81 | 36,33 | 37,47 | -0,68% | 109,00 |
| 06.03.2026 | 37,57 | 37,81 | 36,84 | 37,73 | 1,06% | - |
| 05.03.2026 | 38,72 | 38,77 | 37,18 | 37,33 | -3,28% | - |
| 04.03.2026 | 37,72 | 38,81 | 37,49 | 38,60 | 1,67% | - |
| 03.03.2026 | 38,15 | 38,24 | 37,24 | 37,96 | -0,43% | - |
| 02.03.2026 | 37,19 | 38,32 | 37,06 | 38,13 | 1,51% | - |
| 27.02.2026 | 36,38 | 37,62 | 35,86 | 37,56 | 2,99% | - |
| 26.02.2026 | 36,36 | 36,80 | 35,91 | 36,47 | 0,46% | - |
| 25.02.2026 | 35,68 | 37,10 | 35,68 | 36,30 | 1,17% | - |
| 24.02.2026 | 36,78 | 37,49 | 35,42 | 35,88 | -2,52% | - |
| 23.02.2026 | 36,68 | 37,18 | 36,28 | 36,81 | 0,18% | - |
| 20.02.2026 | 37,03 | 37,26 | 36,14 | 36,74 | -1,10% | 14,00 |
| 19.02.2026 | 36,45 | 37,18 | 36,36 | 37,15 | 1,88% | - |
| 18.02.2026 | 34,75 | 36,48 | 34,74 | 36,47 | 4,54% | 143,00 |
| 17.02.2026 | 34,12 | 35,33 | 34,09 | 34,88 | 1,78% | 444,00 |
| 16.02.2026 | 34,19 | 34,38 | 34,19 | 34,27 | 0,93% | - |
| 13.02.2026 | 33,17 | 34,28 | 32,83 | 33,96 | 3,11% | 34,00 |
| 12.02.2026 | 33,95 | 34,33 | 32,86 | 32,93 | -2,83% | - |
| 11.02.2026 | 33,39 | 34,05 | 32,93 | 33,89 | 1,49% | - |
| 10.02.2026 | 32,22 | 33,71 | 31,84 | 33,40 | 4,98% | - |
| 09.02.2026 | 32,13 | 32,66 | 31,67 | 31,81 | -0,16% | - |
| 06.02.2026 | 33,89 | 34,47 | 28,96 | 31,86 | -5,84% | - |
| 05.02.2026 | 34,66 | 34,73 | 33,78 | 33,84 | -2,56% | 350,00 |
| 04.02.2026 | 35,72 | 36,56 | 34,59 | 34,73 | -3,35% | - |
| 03.02.2026 | 35,99 | 36,77 | 35,54 | 35,93 | -0,46% | - |
| 02.02.2026 | 36,12 | 36,46 | 35,81 | 36,10 | -0,35% | 50,00 |
| 30.01.2026 | 36,28 | 36,82 | 35,92 | 36,23 | -0,06% | 42,00 |
| 29.01.2026 | 35,06 | 36,38 | 34,45 | 36,25 | 3,71% | 28,00 |
| 28.01.2026 | 34,57 | 35,03 | 33,10 | 34,95 | 0,35% | - |
| 27.01.2026 | 37,57 | 38,06 | 33,57 | 34,83 | -10,69% | 39,00 |
| 26.01.2026 | 38,97 | 39,19 | 38,15 | 39,00 | 0,03% | - |
| 23.01.2026 | 38,56 | 39,08 | 38,26 | 38,99 | 1,23% | - |
| 22.01.2026 | 38,74 | 38,94 | 38,20 | 38,51 | -0,62% | - |
| 21.01.2026 | 38,97 | 39,10 | 37,02 | 38,75 | -0,69% | - |
| 20.01.2026 | 39,16 | 39,43 | 37,99 | 39,02 | -0,37% | - |
| 19.01.2026 | 39,03 | 39,38 | 39,00 | 39,17 | -1,28% | 10,00 |
| 16.01.2026 | 40,64 | 40,81 | 39,49 | 39,67 | -2,46% | - |
| 15.01.2026 | 39,65 | 41,07 | 39,35 | 40,67 | 2,92% | - |
| 14.01.2026 | 39,45 | 39,77 | 39,04 | 39,52 | 0,60% | 468,00 |
| 13.01.2026 | 39,72 | 39,99 | 39,22 | 39,28 | -0,64% | 73,00 |
| 12.01.2026 | 40,06 | 40,06 | 38,80 | 39,54 | -1,63% | 812,00 |
| 09.01.2026 | 40,25 | 40,82 | 39,38 | 40,19 | -0,48% | - |
| 08.01.2026 | 39,03 | 40,64 | 39,03 | 40,39 | 2,94% | 829,00 |
| 07.01.2026 | 39,14 | 39,96 | 38,90 | 39,23 | 0,19% | - |
| 06.01.2026 | 38,07 | 39,33 | 37,95 | 39,16 | 2,67% | - |
| 05.01.2026 | 35,66 | 38,32 | 35,61 | 38,14 | 6,87% | 20,00 |
| 02.01.2026 | 35,05 | 35,83 | 34,58 | 35,69 | 3,16% | 521,00 |
| 30.12.2025 | 34,70 | 34,74 | 34,58 | 34,60 | -0,22% | - |
| 29.12.2025 | 34,40 | 34,78 | 34,25 | 34,67 | 2,95% | - |
| 23.12.2025 | 33,90 | 33,97 | 33,38 | 33,68 | -0,88% | 3,00 |
| 22.12.2025 | 33,37 | 34,09 | 32,88 | 33,98 | 1,62% | 150,00 |
| 19.12.2025 | 33,60 | 34,01 | 33,26 | 33,44 | -0,31% | - |
| 18.12.2025 | 33,00 | 34,05 | 32,81 | 33,54 | 1,75% | - |
| 17.12.2025 | 33,14 | 33,40 | 32,44 | 32,96 | -0,54% | 30,00 |
| 16.12.2025 | 34,40 | 34,61 | 32,64 | 33,14 | -4,60% | - |
| 15.12.2025 | 35,12 | 35,12 | 34,39 | 34,74 | -0,19% | - |
| 12.12.2025 | 34,53 | 35,52 | 34,49 | 34,80 | 0,86% | - |
| 11.12.2025 | 32,99 | 35,21 | 32,70 | 34,50 | 4,60% | 487,00 |
| 10.12.2025 | 32,37 | 32,99 | 31,99 | 32,99 | 0,70% | 630,00 |
| 09.12.2025 | 32,53 | 32,97 | 32,29 | 32,76 | 0,55% | - |
| 08.12.2025 | 32,84 | 33,04 | 32,48 | 32,58 | -0,87% | - |
| 05.12.2025 | 33,33 | 33,40 | 32,45 | 32,86 | -1,42% | - |
| 04.12.2025 | 33,30 | 33,45 | 32,92 | 33,34 | 0,19% | 509,00 |
| 03.12.2025 | 33,33 | 33,72 | 33,09 | 33,27 | -0,50% | - |
| 02.12.2025 | 32,63 | 33,58 | 32,24 | 33,44 | 2,15% | - |
| 01.12.2025 | 33,92 | 34,24 | 32,73 | 32,74 | -3,29% | 100,00 |
| 28.11.2025 | 34,11 | 34,31 | 33,81 | 33,85 | -0,54% | 102,00 |
| 27.11.2025 | 34,17 | 34,17 | 34,00 | 34,03 | 0,05% | - |
| 26.11.2025 | 34,29 | 34,48 | 33,79 | 34,02 | -1,19% | 102,00 |
| 25.11.2025 | 33,14 | 34,43 | 32,99 | 34,43 | 2,98% | 300,00 |
| 24.11.2025 | 31,68 | 35,11 | 31,62 | 33,43 | 5,80% | 285,00 |
| 21.11.2025 | 30,19 | 31,89 | 30,13 | 31,60 | 4,18% | - |
| 20.11.2025 | 31,19 | 31,63 | 29,81 | 30,33 | -3,10% | 105,00 |
| 19.11.2025 | 32,03 | 32,09 | 30,97 | 31,30 | -1,63% | - |
| 18.11.2025 | 32,10 | 32,10 | 30,56 | 31,82 | -0,92% | 140,00 |
| 17.11.2025 | 31,53 | 32,89 | 31,12 | 32,11 | 2,60% | - |
| 14.11.2025 | 31,05 | 31,60 | 30,55 | 31,30 | 0,89% | - |
| 13.11.2025 | 31,57 | 31,57 | 30,59 | 31,02 | -1,46% | 26,00 |
| 12.11.2025 | 30,59 | 31,98 | 30,31 | 31,48 | 3,42% | - |
| 11.11.2025 | 29,56 | 30,45 | 29,26 | 30,44 | 3,23% | 65,00 |
| 10.11.2025 | 31,09 | 32,68 | 29,08 | 29,49 | -8,98% | 537,00 |
| 07.11.2025 | 32,09 | 32,49 | 31,44 | 32,40 | 0,67% | - |
| 06.11.2025 | 32,01 | 32,88 | 31,76 | 32,18 | 0,44% | - |
| 05.11.2025 | 31,23 | 32,34 | 30,95 | 32,04 | 2,23% | 269,00 |
| 04.11.2025 | 29,81 | 31,47 | 29,58 | 31,34 | 5,10% | - |
| 03.11.2025 | 30,68 | 30,85 | 29,33 | 29,82 | -2,60% | 1,00 |
| 31.10.2025 | 30,50 | 30,84 | 29,50 | 30,62 | 0,75% | - |
| 30.10.2025 | 31,99 | 32,12 | 30,29 | 30,39 | -5,19% | 936,00 |
| 29.10.2025 | 28,54 | 32,40 | 28,54 | 32,06 | 12,16% | 1.302,00 |
| 28.10.2025 | 28,58 | 29,45 | 28,02 | 28,58 | -0,19% | 436,00 |
| 27.10.2025 | 29,37 | 29,58 | 28,26 | 28,64 | -2,40% | 142,00 |
| 24.10.2025 | 29,51 | 29,82 | 29,20 | 29,34 | -0,38% | 9,00 |
| 23.10.2025 | 28,71 | 29,72 | 28,34 | 29,45 | -5,11% | 70,00 |
| 22.10.2025 | 31,12 | 31,49 | 30,78 | 31,04 | -0,43% | 150,00 |
| 21.10.2025 | 30,76 | 31,61 | 29,17 | 31,17 | 1,94% | 45,00 |