163,300€
0,62%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 162,73 | 165,80 | 161,45 | 163,30 | -0,59% | - |
| 30.09.2025 | 164,45 | 164,85 | 163,75 | 164,27 | 0,63% | - |
| 29.09.2025 | 163,83 | 165,20 | 161,35 | 163,25 | -0,94% | 27,00 |
| 26.09.2025 | 162,10 | 164,80 | 160,77 | 164,80 | 1,81% | - |
| 25.09.2025 | 162,45 | 163,20 | 158,75 | 161,88 | -1,13% | - |
| 24.09.2025 | 154,75 | 163,93 | 154,70 | 163,73 | 5,77% | - |
| 23.09.2025 | 154,20 | 157,08 | 153,73 | 154,80 | 1,44% | - |
| 22.09.2025 | 149,25 | 152,95 | 148,10 | 152,60 | 1,95% | - |
| 19.09.2025 | 152,75 | 153,50 | 149,45 | 149,68 | -2,33% | - |
| 18.09.2025 | 149,55 | 153,55 | 149,00 | 153,25 | 1,54% | - |
| 17.09.2025 | 148,90 | 151,45 | 148,50 | 150,93 | 1,41% | - |
| 16.09.2025 | 149,52 | 151,15 | 147,25 | 148,83 | -0,08% | - |
| 15.09.2025 | 154,13 | 154,90 | 148,63 | 148,95 | -7,14% | - |
| 12.09.2025 | 160,65 | 160,77 | 160,27 | 160,40 | -1,43% | - |
| 11.09.2025 | 153,23 | 163,63 | 153,18 | 162,73 | 7,60% | - |
| 10.09.2025 | 155,13 | 156,00 | 151,15 | 151,23 | 1,31% | - |
| 09.09.2025 | 149,02 | 149,58 | 149,02 | 149,27 | 1,82% | - |
| 08.09.2025 | 149,00 | 149,52 | 145,98 | 146,60 | -0,27% | - |
| 05.09.2025 | 146,27 | 149,43 | 144,60 | 147,00 | 0,27% | - |
| 04.09.2025 | 151,83 | 152,52 | 142,98 | 146,60 | -2,85% | - |
| 03.09.2025 | 155,90 | 158,25 | 150,90 | 150,90 | -3,52% | - |
| 02.09.2025 | 154,68 | 158,63 | 154,55 | 156,40 | 2,66% | - |
| 01.09.2025 | 154,40 | 154,65 | 152,35 | 152,35 | -1,46% | - |
| 29.08.2025 | 149,70 | 154,80 | 149,02 | 154,60 | 3,34% | - |
| 28.08.2025 | 151,33 | 151,68 | 148,65 | 149,60 | 0,20% | - |
| 27.08.2025 | 150,43 | 154,08 | 149,30 | 149,30 | 0,23% | 14,00 |
| 26.08.2025 | 150,50 | 151,40 | 148,13 | 148,95 | -1,26% | - |
| 25.08.2025 | 149,05 | 150,90 | 147,25 | 150,85 | 1,34% | - |
| 22.08.2025 | 149,10 | 151,68 | 148,65 | 148,85 | 0,07% | 160,00 |
| 21.08.2025 | 148,93 | 150,27 | 147,38 | 148,75 | -0,12% | - |
| 20.08.2025 | 149,38 | 152,13 | 148,15 | 148,93 | -0,12% | - |
| 19.08.2025 | 145,20 | 150,85 | 144,33 | 149,10 | 2,85% | - |
| 18.08.2025 | 143,10 | 149,27 | 142,85 | 144,98 | 1,38% | - |
| 15.08.2025 | 141,73 | 144,68 | 140,45 | 143,00 | 4,32% | - |
| 14.08.2025 | 137,83 | 139,43 | 135,58 | 137,08 | -0,54% | - |
| 13.08.2025 | 134,65 | 139,77 | 134,25 | 137,83 | 2,45% | - |
| 12.08.2025 | 132,43 | 135,00 | 132,20 | 134,52 | 1,53% | - |
| 11.08.2025 | 134,48 | 138,05 | 132,45 | 132,50 | -1,78% | - |
| 08.08.2025 | 134,60 | 136,88 | 132,38 | 134,90 | 0,26% | - |
| 07.08.2025 | 130,48 | 134,75 | 130,30 | 134,55 | 2,93% | - |
| 06.08.2025 | 134,15 | 134,80 | 130,65 | 130,73 | -2,61% | - |
| 05.08.2025 | 136,93 | 137,77 | 132,00 | 134,23 | -1,67% | - |
| 04.08.2025 | 134,00 | 139,65 | 133,60 | 136,50 | 2,29% | - |
| 01.08.2025 | 138,20 | 138,73 | 132,45 | 133,45 | -3,54% | - |
| 31.07.2025 | 139,88 | 142,10 | 136,55 | 138,35 | -1,30% | - |
| 30.07.2025 | 139,58 | 143,38 | 138,45 | 140,18 | 0,39% | - |
| 29.07.2025 | 141,80 | 147,15 | 137,58 | 139,63 | -1,33% | - |
| 28.07.2025 | 140,55 | 143,05 | 139,23 | 141,50 | 0,77% | - |
| 25.07.2025 | 134,77 | 144,38 | 127,03 | 140,43 | 4,64% | - |
| 24.07.2025 | 152,80 | 154,93 | 134,20 | 134,20 | -17,07% | - |
| 23.07.2025 | 153,98 | 162,00 | 153,73 | 161,83 | 5,34% | - |
| 22.07.2025 | 150,90 | 156,30 | 150,73 | 153,63 | 1,92% | - |
| 21.07.2025 | 157,30 | 158,90 | 149,77 | 150,73 | -3,83% | - |
| 18.07.2025 | 175,80 | 176,40 | 156,73 | 156,73 | -11,03% | - |
| 17.07.2025 | 186,18 | 187,08 | 173,77 | 176,15 | -5,17% | - |
| 16.07.2025 | 184,68 | 187,35 | 180,88 | 185,75 | 0,55% | - |
| 15.07.2025 | 187,48 | 189,35 | 183,88 | 184,73 | -1,60% | - |
| 14.07.2025 | 189,80 | 190,88 | 185,73 | 187,73 | -0,69% | - |
| 11.07.2025 | 195,70 | 195,95 | 188,13 | 189,02 | -2,95% | - |
| 10.07.2025 | 201,95 | 202,25 | 194,77 | 194,77 | -3,72% | - |
| 09.07.2025 | 197,20 | 202,35 | 194,40 | 202,30 | 2,68% | 400,00 |
| 08.07.2025 | 198,35 | 201,45 | 196,10 | 197,02 | -0,77% | - |
| 07.07.2025 | 203,75 | 216,55 | 184,95 | 198,55 | -2,50% | - |
| 04.07.2025 | 203,55 | 203,80 | 203,45 | 203,65 | -0,15% | - |
| 03.07.2025 | 204,10 | 206,85 | 202,60 | 203,95 | 0,89% | - |
| 02.07.2025 | 240,00 | 240,00 | 200,35 | 202,15 | -22,34% | 50,00 |
| 01.07.2025 | 252,75 | 264,45 | 249,60 | 260,30 | 2,97% | - |
| 30.06.2025 | 253,10 | 254,60 | 250,30 | 252,80 | -0,20% | - |
| 27.06.2025 | 248,95 | 254,45 | 248,20 | 253,30 | 1,93% | - |
| 26.06.2025 | 251,80 | 258,65 | 247,00 | 248,50 | -1,51% | - |
| 25.06.2025 | 253,40 | 254,60 | 250,35 | 252,30 | -0,30% | - |
| 24.06.2025 | 250,70 | 254,25 | 248,85 | 253,05 | 0,74% | - |
| 23.06.2025 | 255,15 | 257,70 | 249,75 | 251,20 | -1,53% | - |
| 20.06.2025 | 256,25 | 258,60 | 252,65 | 255,10 | -0,66% | - |
| 19.06.2025 | 257,75 | 257,90 | 256,75 | 256,80 | -0,16% | - |
| 18.06.2025 | 254,00 | 258,35 | 250,95 | 257,20 | 1,14% | - |
| 17.06.2025 | 251,20 | 256,20 | 249,10 | 254,30 | 1,23% | - |
| 16.06.2025 | 258,10 | 258,80 | 247,45 | 251,20 | -2,65% | - |
| 13.06.2025 | 254,35 | 258,40 | 251,20 | 258,05 | 1,94% | - |
| 12.06.2025 | 255,45 | 255,90 | 247,85 | 253,15 | -1,33% | - |
| 11.06.2025 | 258,90 | 262,35 | 254,15 | 256,55 | -0,83% | - |
| 10.06.2025 | 260,45 | 262,20 | 257,20 | 258,70 | -0,40% | - |
| 09.06.2025 | 259,90 | 263,30 | 257,10 | 259,75 | -0,21% | - |
| 06.06.2025 | 256,50 | 261,80 | 256,35 | 260,30 | 1,64% | - |
| 05.06.2025 | 256,65 | 257,40 | 254,00 | 256,10 | -0,12% | - |
| 04.06.2025 | 258,35 | 261,10 | 255,50 | 256,40 | -0,70% | - |
| 03.06.2025 | 260,40 | 262,60 | 255,10 | 258,20 | -0,60% | - |
| 02.06.2025 | 268,05 | 268,10 | 255,95 | 259,75 | -3,38% | - |
| 30.05.2025 | 267,80 | 271,50 | 266,55 | 268,85 | 0,64% | - |
| 29.05.2025 | 272,40 | 272,40 | 264,65 | 267,15 | 0,19% | - |
| 28.05.2025 | 272,05 | 272,30 | 264,10 | 266,65 | -1,82% | - |
| 27.05.2025 | 268,15 | 273,15 | 265,45 | 271,60 | 1,32% | - |
| 26.05.2025 | 267,35 | 268,45 | 267,25 | 268,05 | -0,13% | - |
| 23.05.2025 | 273,65 | 276,50 | 264,60 | 268,40 | -2,35% | - |
| 22.05.2025 | 282,10 | 284,20 | 274,05 | 274,85 | -2,74% | - |
| 21.05.2025 | 287,90 | 288,30 | 282,00 | 282,60 | -2,32% | - |
| 20.05.2025 | 289,00 | 290,30 | 285,55 | 289,30 | -0,03% | - |
| 19.05.2025 | 290,85 | 290,85 | 281,60 | 289,40 | -0,81% | - |
| 16.05.2025 | 279,80 | 291,75 | 276,70 | 291,75 | 4,07% | - |
| 15.05.2025 | 278,35 | 280,35 | 260,45 | 280,35 | 0,54% | - |