24,158€
6,47%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,15 | 25,34 | 19,29 | 24,17 | 6,53% | 35.259,00 |
| 24.07.2025 | 24,87 | 25,04 | 22,68 | 22,69 | -9,15% | 31.407,00 |
| 23.07.2025 | 23,97 | 25,07 | 23,62 | 24,98 | 5,47% | 27.319,00 |
| 22.07.2025 | 23,49 | 24,14 | 23,43 | 23,68 | 1,01% | 247,00 |
| 21.07.2025 | 24,03 | 24,32 | 23,39 | 23,44 | -2,43% | 7.896,00 |
| 18.07.2025 | 25,20 | 25,34 | 23,99 | 24,03 | -4,27% | 19.760,00 |
| 17.07.2025 | 26,11 | 26,31 | 24,94 | 25,10 | -3,89% | 13.147,00 |
| 16.07.2025 | 25,91 | 26,21 | 25,41 | 26,12 | 1,00% | 7.541,00 |
| 15.07.2025 | 26,35 | 26,56 | 25,84 | 25,86 | -1,42% | 13.105,00 |
| 14.07.2025 | 26,95 | 27,15 | 26,23 | 26,23 | -2,37% | 2.044,00 |
| 11.07.2025 | 27,90 | 28,10 | 26,87 | 26,87 | -3,27% | 1.746,00 |
| 10.07.2025 | 27,98 | 28,61 | 27,44 | 27,78 | -1,32% | 600,00 |
| 09.07.2025 | 27,87 | 28,30 | 27,15 | 28,15 | 1,39% | 75,00 |
| 08.07.2025 | 28,21 | 28,41 | 27,75 | 27,76 | -1,52% | 840,00 |
| 07.07.2025 | 28,44 | 28,84 | 28,12 | 28,19 | -1,55% | 642,00 |
| 04.07.2025 | 28,30 | 28,75 | 28,17 | 28,64 | 1,09% | 1.705,00 |
| 03.07.2025 | 29,03 | 29,60 | 28,18 | 28,33 | -1,31% | 9.152,00 |
| 02.07.2025 | 37,86 | 37,86 | 28,63 | 28,70 | -40,29% | 18.206,00 |
| 01.07.2025 | 46,03 | 48,76 | 45,62 | 48,06 | 4,39% | - |
| 30.06.2025 | 45,54 | 46,80 | 45,38 | 46,04 | -0,18% | - |
| 27.06.2025 | 45,60 | 46,26 | 45,60 | 46,13 | 0,87% | - |
| 26.06.2025 | 45,85 | 47,05 | 45,46 | 45,73 | -0,52% | - |
| 25.06.2025 | 46,63 | 46,86 | 45,92 | 45,97 | -1,19% | - |
| 24.06.2025 | 46,36 | 46,68 | 45,93 | 46,52 | 0,80% | - |
| 23.06.2025 | 47,37 | 47,68 | 45,75 | 46,16 | -2,45% | 50,00 |
| 20.06.2025 | 47,53 | 48,27 | 47,17 | 47,31 | -0,45% | - |
| 19.06.2025 | 47,78 | 48,11 | 47,53 | 47,53 | -1,00% | 20,00 |
| 18.06.2025 | 47,89 | 48,19 | 47,14 | 48,01 | 0,40% | - |
| 17.06.2025 | 47,75 | 48,34 | 47,69 | 47,82 | 1,11% | - |
| 16.06.2025 | 47,70 | 48,00 | 46,60 | 47,29 | -1,04% | 20,00 |
| 13.06.2025 | 47,46 | 48,25 | 47,23 | 47,79 | -0,08% | - |
| 12.06.2025 | 48,31 | 48,31 | 46,87 | 47,82 | -0,58% | - |
| 11.06.2025 | 48,58 | 48,91 | 47,95 | 48,10 | -0,93% | - |
| 10.06.2025 | 48,77 | 49,17 | 48,16 | 48,56 | -0,43% | - |
| 09.06.2025 | 48,74 | 49,09 | 48,21 | 48,76 | 0,74% | - |
| 06.06.2025 | 48,30 | 48,66 | 47,83 | 48,41 | 1,05% | - |
| 05.06.2025 | 48,36 | 48,63 | 47,59 | 47,90 | -0,48% | - |
| 04.06.2025 | 48,67 | 48,93 | 48,03 | 48,13 | -1,24% | 80,00 |
| 03.06.2025 | 47,96 | 48,86 | 47,53 | 48,74 | 1,66% | 40,00 |
| 02.06.2025 | 49,35 | 50,58 | 47,32 | 47,94 | -3,41% | - |
| 30.05.2025 | 49,85 | 50,42 | 49,54 | 49,63 | -0,13% | - |
| 29.05.2025 | 49,74 | 50,63 | 49,03 | 49,69 | 0,25% | - |
| 28.05.2025 | 50,93 | 51,14 | 49,37 | 49,57 | -2,65% | - |
| 27.05.2025 | 50,04 | 51,16 | 49,63 | 50,92 | 1,38% | - |
| 26.05.2025 | 49,63 | 50,31 | 49,44 | 50,22 | 1,17% | - |
| 23.05.2025 | 51,76 | 51,76 | 49,14 | 49,64 | -3,51% | 78,00 |
| 22.05.2025 | 51,42 | 53,10 | 51,42 | 51,45 | -4,23% | - |
| 21.05.2025 | 54,92 | 55,17 | 53,65 | 53,72 | -2,10% | - |
| 20.05.2025 | 54,62 | 55,41 | 53,75 | 54,87 | 0,31% | - |
| 19.05.2025 | 55,35 | 55,35 | 54,02 | 54,70 | -1,29% | - |
| 16.05.2025 | 53,71 | 55,42 | 53,11 | 55,42 | 3,33% | - |
| 15.05.2025 | 53,36 | 53,76 | 50,77 | 53,63 | 0,84% | 392,00 |
| 14.05.2025 | 52,72 | 53,60 | 52,71 | 53,19 | 0,94% | - |
| 13.05.2025 | 56,71 | 57,66 | 52,68 | 52,69 | -6,93% | 16,00 |
| 12.05.2025 | 55,84 | 57,69 | 55,01 | 56,62 | 1,45% | 211,00 |
| 09.05.2025 | 55,60 | 56,23 | 55,07 | 55,81 | 0,40% | - |
| 08.05.2025 | 55,68 | 56,25 | 54,93 | 55,59 | 0,32% | - |
| 07.05.2025 | 52,90 | 55,48 | 52,50 | 55,41 | 5,53% | - |
| 06.05.2025 | 52,84 | 53,35 | 52,05 | 52,50 | -0,62% | 20,00 |
| 05.05.2025 | 53,22 | 53,68 | 52,56 | 52,83 | -0,68% | 60,00 |
| 02.05.2025 | 52,08 | 53,31 | 52,08 | 53,19 | 0,57% | - |
| 30.04.2025 | 51,89 | 53,09 | 51,72 | 52,89 | 1,46% | - |
| 29.04.2025 | 51,67 | 52,60 | 51,48 | 52,13 | 0,10% | - |
| 28.04.2025 | 50,55 | 52,60 | 50,23 | 52,08 | 2,41% | - |
| 25.04.2025 | 54,39 | 55,83 | 49,50 | 50,86 | -5,70% | 348,00 |
| 24.04.2025 | 54,90 | 54,90 | 52,52 | 53,93 | -1,78% | - |
| 23.04.2025 | 52,74 | 55,09 | 52,45 | 54,91 | 4,20% | - |
| 22.04.2025 | 50,48 | 52,73 | 50,19 | 52,69 | -1,34% | - |
| 17.04.2025 | 53,91 | 55,04 | 49,67 | 53,41 | -1,85% | - |
| 16.04.2025 | 55,40 | 55,58 | 54,11 | 54,41 | -1,37% | - |
| 15.04.2025 | 55,42 | 55,88 | 54,92 | 55,17 | -0,47% | - |
| 14.04.2025 | 56,90 | 57,09 | 54,80 | 55,43 | -1,48% | - |
| 11.04.2025 | 55,28 | 56,51 | 54,39 | 56,26 | 0,99% | - |
| 10.04.2025 | 56,99 | 57,81 | 54,60 | 55,71 | -2,40% | - |
| 09.04.2025 | 56,90 | 58,33 | 54,71 | 57,08 | 0,32% | - |
| 08.04.2025 | 56,22 | 60,16 | 55,96 | 56,90 | 1,27% | - |
| 07.04.2025 | 56,52 | 57,30 | 53,68 | 56,19 | -1,02% | - |
| 04.04.2025 | 57,06 | 59,74 | 56,52 | 56,77 | -2,63% | 95,00 |
| 03.04.2025 | 54,82 | 58,61 | 53,73 | 58,30 | 4,24% | - |
| 02.04.2025 | 55,94 | 56,51 | 55,19 | 55,93 | -0,11% | - |
| 01.04.2025 | 56,13 | 56,58 | 55,73 | 55,99 | -0,40% | - |
| 31.03.2025 | 55,41 | 56,48 | 54,85 | 56,22 | 1,35% | - |
| 28.03.2025 | 55,95 | 56,43 | 55,33 | 55,47 | -0,59% | - |
| 27.03.2025 | 56,23 | 56,88 | 54,32 | 55,80 | -0,80% | - |
| 26.03.2025 | 54,94 | 56,61 | 54,45 | 56,25 | 2,95% | - |
| 25.03.2025 | 54,94 | 55,36 | 54,20 | 54,64 | -0,56% | - |
| 24.03.2025 | 54,17 | 55,52 | 54,07 | 54,94 | 0,91% | - |
| 21.03.2025 | 54,93 | 55,60 | 54,02 | 54,45 | -0,85% | - |
| 20.03.2025 | 54,53 | 55,17 | 54,12 | 54,91 | 0,92% | - |
| 19.03.2025 | 54,52 | 55,25 | 53,76 | 54,41 | -0,13% | - |
| 18.03.2025 | 54,25 | 54,61 | 53,79 | 54,48 | 0,39% | - |
| 17.03.2025 | 53,29 | 54,47 | 53,03 | 54,27 | 1,46% | - |
| 14.03.2025 | 53,24 | 54,16 | 52,72 | 53,49 | 0,45% | - |
| 13.03.2025 | 53,56 | 54,53 | 52,76 | 53,25 | -0,75% | - |
| 12.03.2025 | 53,67 | 55,95 | 52,15 | 53,65 | -0,04% | - |
| 11.03.2025 | 54,93 | 55,34 | 52,25 | 53,67 | -2,13% | - |
| 10.03.2025 | 55,42 | 56,57 | 54,39 | 54,84 | -0,87% | - |
| 07.03.2025 | 54,89 | 56,19 | 54,37 | 55,32 | 0,40% | 15,00 |
| 06.03.2025 | 53,64 | 55,34 | 53,09 | 55,10 | 0,79% | - |
| 05.03.2025 | 54,58 | 55,23 | 53,75 | 54,67 | 0,01% | - |