52,830€
0,28%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 53,14 | 53,47 | 52,55 | 52,88 | 0,38% | - |
| 30.07.2026 | 53,91 | 54,37 | 51,97 | 52,68 | -2,52% | 1,00 |
| 29.07.2026 | 55,13 | 56,32 | 53,70 | 54,04 | -4,47% | 304,00 |
| 28.07.2026 | 57,33 | 58,40 | 50,67 | 56,57 | 1,16% | 55,00 |
| 27.07.2026 | 55,41 | 56,84 | 54,99 | 55,92 | 0,59% | 3,00 |
| 24.07.2026 | 56,03 | 56,61 | 55,40 | 55,59 | -1,47% | - |
| 23.07.2026 | 57,74 | 57,74 | 55,01 | 56,42 | -2,35% | 2,00 |
| 22.07.2026 | 59,11 | 59,27 | 57,47 | 57,78 | -1,93% | - |
| 21.07.2026 | 57,83 | 59,20 | 57,08 | 58,92 | 1,62% | 8,00 |
| 20.07.2026 | 58,08 | 58,65 | 57,81 | 57,98 | 0,22% | 5,00 |
| 17.07.2026 | 55,38 | 57,96 | 55,24 | 57,85 | 3,10% | 1,00 |
| 16.07.2026 | 58,15 | 61,30 | 56,10 | 56,11 | -3,21% | 1.410,00 |
| 15.07.2026 | 60,18 | 60,26 | 55,43 | 57,97 | -3,72% | 65,00 |
| 14.07.2026 | 59,72 | 60,63 | 59,46 | 60,21 | 0,28% | 84,00 |
| 13.07.2026 | 59,00 | 60,20 | 58,63 | 60,04 | 1,94% | 6,00 |
| 10.07.2026 | 58,75 | 59,48 | 58,34 | 58,90 | -0,36% | 8,00 |
| 09.07.2026 | 58,68 | 59,40 | 58,05 | 59,11 | 0,48% | - |
| 08.07.2026 | 57,94 | 60,38 | 57,26 | 58,83 | 1,68% | 123,00 |
| 07.07.2026 | 57,79 | 59,27 | 57,49 | 57,86 | 0,42% | 23,00 |
| 06.07.2026 | 59,47 | 59,47 | 57,01 | 57,62 | -3,06% | 159,00 |
| 03.07.2026 | 59,35 | 59,50 | 59,17 | 59,44 | 0,47% | 1,00 |
| 02.07.2026 | 59,90 | 60,45 | 58,67 | 59,16 | -0,99% | 1,00 |
| 01.07.2026 | 55,68 | 59,78 | 55,68 | 59,75 | 6,43% | - |
| 30.06.2026 | 56,50 | 56,88 | 55,81 | 56,14 | -0,48% | - |
| 29.06.2026 | 57,63 | 58,32 | 56,01 | 56,41 | -1,50% | 1,00 |
| 26.06.2026 | 56,97 | 57,58 | 56,03 | 57,27 | 0,46% | 1,00 |
| 25.06.2026 | 55,44 | 57,64 | 54,91 | 57,01 | 3,07% | 1,00 |
| 24.06.2026 | 55,47 | 56,50 | 54,42 | 55,31 | -0,75% | - |
| 23.06.2026 | 55,33 | 56,37 | 54,95 | 55,73 | -0,02% | - |
| 22.06.2026 | 53,21 | 56,07 | 53,15 | 55,74 | 4,81% | - |
| 19.06.2026 | 53,16 | 53,23 | 53,02 | 53,18 | -0,06% | 4,00 |
| 18.06.2026 | 52,52 | 54,00 | 52,52 | 53,21 | 0,78% | 269,00 |
| 17.06.2026 | 52,98 | 54,02 | 51,72 | 52,80 | -0,13% | - |
| 16.06.2026 | 55,01 | 55,04 | 52,18 | 52,87 | -3,12% | - |
| 15.06.2026 | 56,86 | 56,90 | 53,67 | 54,57 | -3,67% | - |
| 12.06.2026 | 54,89 | 56,84 | 54,55 | 56,65 | 3,24% | - |
| 11.06.2026 | 56,59 | 56,93 | 54,62 | 54,87 | -3,53% | 180,00 |
| 10.06.2026 | 57,45 | 58,05 | 55,17 | 56,88 | -1,04% | 36,00 |
| 09.06.2026 | 56,66 | 57,56 | 55,45 | 57,48 | 1,64% | 90,00 |
| 08.06.2026 | 53,71 | 57,04 | 53,52 | 56,55 | 4,24% | 8,00 |
| 05.06.2026 | 54,04 | 54,53 | 53,06 | 54,25 | 0,41% | 5,00 |
| 04.06.2026 | 51,34 | 54,58 | 50,99 | 54,03 | 5,28% | 10,00 |
| 03.06.2026 | 51,60 | 52,03 | 50,24 | 51,32 | -0,96% | - |
| 02.06.2026 | 53,13 | 53,18 | 51,16 | 51,82 | -2,78% | 42,00 |
| 01.06.2026 | 50,83 | 53,40 | 50,31 | 53,30 | 5,09% | - |
| 29.05.2026 | 51,01 | 51,05 | 50,26 | 50,72 | 0,28% | - |
| 28.05.2026 | 50,55 | 51,50 | 50,54 | 50,58 | 0,76% | - |
| 27.05.2026 | 49,47 | 50,45 | 48,94 | 50,20 | 0,92% | 170,00 |
| 26.05.2026 | 50,88 | 51,01 | 48,87 | 49,74 | -3,02% | 693,00 |
| 25.05.2026 | 50,99 | 51,31 | 50,79 | 51,29 | 0,83% | - |
| 22.05.2026 | 49,81 | 51,00 | 49,73 | 50,87 | 2,28% | 12,00 |
| 21.05.2026 | 50,14 | 50,53 | 49,51 | 49,74 | -0,47% | 4,00 |
| 20.05.2026 | 51,00 | 52,78 | 49,83 | 49,97 | -1,69% | 3,00 |
| 19.05.2026 | 50,05 | 51,22 | 49,57 | 50,83 | 2,28% | 56,00 |
| 18.05.2026 | 50,13 | 50,27 | 48,74 | 49,70 | -0,21% | 4,00 |
| 15.05.2026 | 50,30 | 51,01 | 49,24 | 49,80 | -1,78% | 187,00 |
| 14.05.2026 | 50,58 | 50,81 | 49,43 | 50,70 | 0,08% | 3,00 |
| 13.05.2026 | 50,54 | 51,26 | 49,65 | 50,66 | 0,64% | 25,00 |
| 12.05.2026 | 47,84 | 50,67 | 47,59 | 50,34 | 5,36% | - |
| 11.05.2026 | 47,35 | 48,36 | 47,11 | 47,78 | 0,44% | 80,00 |
| 08.05.2026 | 46,90 | 47,83 | 45,66 | 47,57 | 1,35% | - |
| 07.05.2026 | 46,94 | 47,54 | 46,49 | 46,94 | -0,74% | 36,00 |
| 06.05.2026 | 45,16 | 47,39 | 44,49 | 47,29 | 4,15% | - |
| 05.05.2026 | 45,63 | 46,76 | 45,32 | 45,40 | -1,08% | 166,00 |
| 04.05.2026 | 45,51 | 46,03 | 45,11 | 45,90 | 0,78% | 2,00 |
| 30.04.2026 | 45,66 | 46,07 | 45,07 | 45,54 | -1,91% | 187,00 |
| 29.04.2026 | 42,05 | 46,79 | 42,05 | 46,43 | 10,89% | - |
| 28.04.2026 | 37,67 | 42,68 | 37,07 | 41,87 | 12,59% | 1.131,00 |
| 27.04.2026 | 35,57 | 37,64 | 35,39 | 37,19 | 4,54% | 43,00 |
| 24.04.2026 | 35,17 | 35,58 | 34,37 | 35,57 | 1,96% | - |
| 23.04.2026 | 33,27 | 34,94 | 33,09 | 34,89 | 5,81% | - |
| 22.04.2026 | 33,34 | 33,87 | 32,76 | 32,97 | -1,73% | - |
| 21.04.2026 | 32,63 | 33,82 | 32,48 | 33,55 | 3,44% | - |
| 20.04.2026 | 32,39 | 33,17 | 32,23 | 32,44 | 0,42% | - |
| 17.04.2026 | 33,25 | 33,31 | 32,19 | 32,30 | -2,15% | - |
| 16.04.2026 | 31,83 | 33,20 | 31,83 | 33,01 | 3,66% | - |
| 15.04.2026 | 31,61 | 32,10 | 31,11 | 31,85 | 0,54% | - |
| 14.04.2026 | 31,69 | 32,37 | 31,67 | 31,68 | -0,57% | - |
| 13.04.2026 | 31,73 | 32,09 | 31,17 | 31,86 | 0,36% | - |
| 10.04.2026 | 31,92 | 32,38 | 31,45 | 31,74 | -0,97% | - |
| 09.04.2026 | 31,68 | 32,26 | 31,67 | 32,05 | 0,64% | - |
| 08.04.2026 | 31,41 | 31,98 | 30,33 | 31,85 | 1,72% | 20,00 |
| 07.04.2026 | 31,84 | 32,10 | 30,57 | 31,31 | 3,06% | - |
| 02.04.2026 | 29,29 | 30,46 | 28,94 | 30,38 | 3,59% | - |
| 01.04.2026 | 28,34 | 29,54 | 27,94 | 29,32 | 3,74% | - |
| 31.03.2026 | 27,73 | 28,47 | 27,66 | 28,27 | 1,71% | - |
| 30.03.2026 | 27,80 | 29,11 | 27,62 | 27,79 | -0,68% | - |
| 27.03.2026 | 29,08 | 29,18 | 27,75 | 27,98 | -3,64% | - |
| 26.03.2026 | 28,20 | 29,20 | 27,73 | 29,04 | 4,17% | 871,00 |
| 25.03.2026 | 28,40 | 28,95 | 27,47 | 27,88 | -1,34% | - |
| 24.03.2026 | 28,25 | 28,44 | 27,73 | 28,26 | -0,11% | - |
| 23.03.2026 | 29,68 | 30,27 | 28,07 | 28,29 | -4,89% | 956,00 |
| 20.03.2026 | 30,81 | 31,59 | 29,45 | 29,74 | -3,50% | - |
| 19.03.2026 | 31,55 | 32,25 | 30,67 | 30,82 | -2,40% | 2,00 |
| 18.03.2026 | 30,42 | 31,71 | 29,92 | 31,58 | 4,77% | - |
| 17.03.2026 | 30,40 | 30,90 | 30,05 | 30,14 | -0,32% | - |
| 16.03.2026 | 30,22 | 30,55 | 29,99 | 30,24 | 0,24% | 1,00 |
| 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% | - |