40,060€
-0,81%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.10.2025 | 30,19 | 31,02 | 29,91 | 30,58 | 1,27% | 1.202,00 |
| 17.10.2025 | 30,63 | 30,90 | 29,61 | 30,20 | -1,33% | 8,00 |
| 16.10.2025 | 30,73 | 31,09 | 30,47 | 30,60 | -0,81% | 139,00 |
| 15.10.2025 | 31,39 | 31,58 | 30,44 | 30,85 | -1,88% | 377,00 |
| 14.10.2025 | 31,39 | 31,47 | 30,59 | 31,44 | 0,28% | 259,00 |
| 13.10.2025 | 30,39 | 31,49 | 30,39 | 31,36 | 2,03% | 85,00 |
| 10.10.2025 | 32,80 | 32,85 | 30,62 | 30,73 | -6,10% | 1.469,00 |
| 09.10.2025 | 33,09 | 33,50 | 32,65 | 32,73 | -1,28% | 110,00 |
| 08.10.2025 | 32,98 | 33,67 | 32,90 | 33,16 | 0,39% | 481,00 |
| 07.10.2025 | 33,00 | 33,69 | 32,59 | 33,03 | 2,58% | 660,00 |
| 06.10.2025 | 33,35 | 33,47 | 32,07 | 32,20 | -2,17% | 245,00 |
| 03.10.2025 | 31,40 | 32,94 | 31,39 | 32,91 | 4,49% | 1.550,00 |
| 02.10.2025 | 30,47 | 31,60 | 30,33 | 31,50 | 3,65% | 3.788,00 |
| 01.10.2025 | 30,37 | 30,81 | 30,07 | 30,39 | -0,21% | 6,00 |
| 30.09.2025 | 29,99 | 30,54 | 29,78 | 30,45 | 1,37% | 2,00 |
| 29.09.2025 | 29,80 | 30,09 | 29,32 | 30,04 | 0,79% | 29,00 |
| 26.09.2025 | 29,51 | 30,29 | 29,10 | 29,80 | 1,56% | - |
| 25.09.2025 | 29,56 | 29,66 | 28,79 | 29,34 | -0,65% | 50,00 |
| 24.09.2025 | 27,80 | 29,69 | 27,76 | 29,54 | 5,86% | 20,00 |
| 23.09.2025 | 27,74 | 28,42 | 27,56 | 27,90 | 0,54% | - |
| 22.09.2025 | 27,17 | 27,85 | 26,85 | 27,75 | 1,72% | 260,00 |
| 19.09.2025 | 27,36 | 27,61 | 27,03 | 27,28 | -0,21% | 189,00 |
| 18.09.2025 | 27,12 | 27,93 | 27,08 | 27,34 | 1,14% | 280,00 |
| 17.09.2025 | 26,80 | 27,44 | 26,76 | 27,03 | 0,55% | - |
| 16.09.2025 | 27,74 | 27,94 | 26,80 | 26,88 | -3,15% | 484,00 |
| 15.09.2025 | 28,37 | 28,85 | 27,15 | 27,76 | -1,95% | 75,00 |
| 12.09.2025 | 29,07 | 29,69 | 28,19 | 28,31 | -3,76% | - |
| 11.09.2025 | 26,70 | 31,32 | 26,59 | 29,42 | 12,16% | 2.579,00 |
| 10.09.2025 | 26,58 | 26,79 | 25,57 | 26,23 | -1,36% | - |
| 09.09.2025 | 24,48 | 26,59 | 24,37 | 26,59 | 8,83% | 2.403,00 |
| 08.09.2025 | 24,80 | 24,83 | 24,11 | 24,43 | -1,17% | - |
| 05.09.2025 | 24,60 | 24,79 | 24,13 | 24,72 | 0,63% | - |
| 04.09.2025 | 25,77 | 25,85 | 24,29 | 24,57 | -4,61% | - |
| 03.09.2025 | 25,48 | 25,76 | 25,18 | 25,75 | 1,26% | 400,00 |
| 02.09.2025 | 24,69 | 25,55 | 24,56 | 25,43 | 3,14% | 100,00 |
| 01.09.2025 | 24,84 | 24,84 | 24,66 | 24,66 | -0,65% | - |
| 29.08.2025 | 24,27 | 24,86 | 24,14 | 24,82 | 2,26% | 110,00 |
| 28.08.2025 | 24,75 | 24,88 | 24,17 | 24,27 | -2,03% | - |
| 27.08.2025 | 24,59 | 25,24 | 24,59 | 24,78 | 0,64% | 2,00 |
| 26.08.2025 | 24,96 | 25,45 | 24,42 | 24,62 | -1,73% | - |
| 25.08.2025 | 25,06 | 25,20 | 24,58 | 25,05 | 0,08% | 650,00 |
| 22.08.2025 | 24,95 | 25,32 | 24,84 | 25,03 | 0,81% | - |
| 21.08.2025 | 25,35 | 25,54 | 24,59 | 24,83 | -1,43% | 79,00 |
| 20.08.2025 | 25,19 | 25,54 | 24,97 | 25,19 | 0,12% | 103,00 |
| 19.08.2025 | 24,87 | 25,86 | 24,81 | 25,16 | 1,24% | - |
| 18.08.2025 | 24,43 | 25,32 | 24,43 | 24,85 | 2,05% | 45,00 |