62,400€
-0,61%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 62,64 | 63,31 | 61,98 | 62,19 | -0,94% | - |
| 23.10.2026 | 63,78 | 63,81 | 62,68 | 62,78 | -1,30% | 1,00 |
| 22.10.2026 | 62,61 | 64,73 | 61,88 | 63,61 | 1,27% | 15,00 |
| 21.10.2026 | 62,85 | 63,72 | 62,03 | 62,81 | -0,36% | - |
| 20.10.2026 | 61,22 | 63,19 | 61,01 | 63,04 | 3,06% | - |
| 19.10.2026 | 62,08 | 62,69 | 60,26 | 61,17 | -0,79% | 311,00 |
| 16.10.2026 | 63,09 | 63,22 | 61,44 | 61,66 | -1,91% | 1,00 |
| 15.10.2026 | 62,88 | 63,55 | 62,25 | 62,86 | 0,06% | 39,00 |
| 14.10.2026 | 61,49 | 63,15 | 61,40 | 62,82 | 1,82% | - |
| 13.10.2026 | 60,08 | 62,29 | 59,31 | 61,70 | 2,42% | - |
| 12.10.2026 | 58,36 | 60,29 | 58,05 | 60,24 | 2,43% | - |
| 09.10.2026 | 57,57 | 60,17 | 57,44 | 58,81 | 2,12% | - |
| 08.10.2026 | 58,05 | 58,40 | 56,51 | 57,59 | -1,22% | - |
| 07.10.2026 | 57,45 | 59,09 | 57,35 | 58,30 | 2,17% | - |
| 06.10.2026 | 57,29 | 57,57 | 56,48 | 57,06 | -0,02% | 64,00 |
| 05.10.2026 | 55,98 | 57,36 | 55,82 | 57,07 | 1,86% | - |
| 02.10.2026 | 54,25 | 56,29 | 53,97 | 56,03 | 3,07% | 2,00 |
| 01.10.2026 | 54,83 | 55,33 | 52,66 | 54,36 | -0,84% | 19,00 |
| 30.09.2026 | 54,58 | 55,15 | 53,68 | 54,82 | 0,38% | 325,00 |
| 29.09.2026 | 54,44 | 55,19 | 54,12 | 54,61 | -0,49% | - |
| 28.09.2026 | 54,14 | 55,78 | 54,14 | 54,88 | 1,03% | - |
| 25.09.2026 | 54,09 | 55,86 | 54,09 | 54,32 | -0,07% | - |
| 24.09.2026 | 54,53 | 55,25 | 53,93 | 54,36 | -0,51% | - |
| 23.09.2026 | 55,55 | 55,69 | 54,56 | 54,64 | -1,35% | 1,00 |
| 22.09.2026 | 56,65 | 56,92 | 54,69 | 55,39 | -2,24% | - |
| 21.09.2026 | 56,98 | 57,17 | 56,22 | 56,66 | -0,51% | - |
| 18.09.2026 | 58,24 | 58,93 | 56,74 | 56,95 | -2,30% | 50,00 |
| 17.09.2026 | 57,54 | 59,08 | 57,35 | 58,29 | 0,67% | - |
| 16.09.2026 | 58,63 | 60,13 | 57,60 | 57,90 | -0,96% | 3,00 |
| 15.09.2026 | 60,29 | 60,45 | 58,09 | 58,46 | -2,70% | - |
| 14.09.2026 | 57,26 | 60,19 | 57,19 | 60,08 | 5,81% | - |
| 11.09.2026 | 56,55 | 57,48 | 55,58 | 56,78 | 0,44% | - |
| 10.09.2026 | 54,87 | 58,64 | 54,86 | 56,53 | 2,56% | - |
| 09.09.2026 | 55,51 | 55,83 | 53,09 | 55,12 | -1,20% | - |
| 08.09.2026 | 57,64 | 57,87 | 55,70 | 55,79 | -3,19% | 13,00 |
| 07.09.2026 | 57,72 | 57,81 | 57,15 | 57,63 | -0,03% | - |
| 04.09.2026 | 58,51 | 58,70 | 57,56 | 57,65 | -0,60% | - |
| 03.09.2026 | 58,17 | 59,21 | 57,60 | 58,00 | -0,19% | - |
| 02.09.2026 | 56,20 | 58,60 | 56,11 | 58,11 | 3,62% | 35,00 |
| 01.09.2026 | 55,38 | 57,30 | 55,18 | 56,08 | 1,32% | 381,00 |
| 31.08.2026 | 55,76 | 55,93 | 54,62 | 55,35 | -1,05% | 3,00 |
| 28.08.2026 | 56,57 | 56,57 | 55,41 | 55,94 | -0,73% | - |
| 27.08.2026 | 55,98 | 56,82 | 55,63 | 56,35 | 0,12% | 101,00 |
| 26.08.2026 | 55,85 | 58,08 | 55,35 | 56,28 | 1,28% | - |
| 25.08.2026 | 56,43 | 56,75 | 55,36 | 55,57 | -1,33% | - |
| 24.08.2026 | 55,47 | 56,63 | 55,10 | 56,32 | 1,57% | - |
| 21.08.2026 | 55,29 | 55,80 | 54,80 | 55,45 | 0,91% | 1,00 |
| 20.08.2026 | 55,48 | 55,55 | 54,38 | 54,95 | -0,85% | - |
| 19.08.2026 | 56,35 | 56,49 | 55,15 | 55,42 | -1,69% | 1,00 |
| 18.08.2026 | 55,89 | 56,91 | 55,41 | 56,37 | 1,24% | - |
| 17.08.2026 | 58,30 | 58,36 | 55,56 | 55,68 | -4,61% | 132,00 |
| 14.08.2026 | 57,30 | 58,45 | 57,07 | 58,37 | 1,78% | 1,00 |
| 13.08.2026 | 58,32 | 58,84 | 57,02 | 57,35 | -1,87% | 4,00 |
| 12.08.2026 | 56,02 | 58,47 | 55,63 | 58,44 | 4,02% | 10,00 |
| 11.08.2026 | 57,64 | 58,63 | 56,16 | 56,18 | -2,75% | 100,00 |
| 10.08.2026 | 56,23 | 58,55 | 55,75 | 57,77 | 1,56% | 296,00 |
| 07.08.2026 | 56,30 | 57,52 | 55,27 | 56,88 | 2,12% | 6,00 |
| 06.08.2026 | 58,46 | 59,05 | 54,88 | 55,70 | -4,18% | 1,00 |
| 05.08.2026 | 55,78 | 59,20 | 55,29 | 58,13 | 4,34% | 2,00 |
| 04.08.2026 | 55,99 | 56,60 | 55,11 | 55,71 | 0,72% | 303,00 |
| 03.08.2026 | 54,26 | 55,39 | 53,13 | 55,31 | 2,27% | 818,00 |
| 31.07.2026 | 53,14 | 54,16 | 52,55 | 54,08 | 2,66% | - |
| 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 |