50,750€
0,34%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 51,01 | 51,05 | 50,26 | 50,79 | 0,42% | - |
| 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% | - |
| 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% | - |