30,658€
-2,50%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,39 | 31,58 | 30,44 | 30,53 | -2,89% | 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 |
| 15.08.2025 | 24,16 | 24,61 | 23,66 | 24,35 | 5,32% | 982,00 |
| 14.08.2025 | 23,11 | 23,57 | 22,93 | 23,12 | -0,04% | 186,00 |
| 13.08.2025 | 22,32 | 23,21 | 22,32 | 23,13 | 3,45% | 513,00 |
| 12.08.2025 | 21,76 | 22,40 | 21,76 | 22,36 | 2,76% | 82,00 |
| 11.08.2025 | 22,07 | 22,53 | 21,76 | 21,76 | -0,98% | 338,00 |
| 08.08.2025 | 21,77 | 22,14 | 21,61 | 21,98 | 1,50% | - |
| 07.08.2025 | 21,67 | 22,10 | 21,54 | 21,65 | 0,16% | 175,00 |
| 06.08.2025 | 22,35 | 22,48 | 21,55 | 21,62 | -3,44% | 63,00 |
| 05.08.2025 | 22,60 | 22,88 | 22,14 | 22,39 | -1,22% | 783,00 |
| 04.08.2025 | 22,30 | 23,15 | 22,24 | 22,66 | 0,70% | 910,00 |
| 01.08.2025 | 22,78 | 22,93 | 22,24 | 22,51 | -1,32% | 424,00 |
| 31.07.2025 | 22,53 | 23,51 | 22,04 | 22,81 | 1,09% | 2.551,00 |
| 30.07.2025 | 22,11 | 22,96 | 22,11 | 22,56 | 1,97% | 2.469,00 |
| 29.07.2025 | 23,34 | 23,50 | 22,13 | 22,13 | -4,50% | 1.146,00 |
| 28.07.2025 | 24,56 | 24,82 | 23,14 | 23,17 | -4,16% | 2.186,00 |
| 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% | - |