400,690$
-1,56%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 405,70 | 408,70 | 398,43 | 400,69 | -1,56% | 2.612.540,00 |
| 14.11.2024 | 411,83 | 414,36 | 405,15 | 407,04 | -0,94% | 1.783.745,00 |
| 13.11.2024 | 413,25 | 415,74 | 410,19 | 410,89 | -0,49% | 1.448.066,00 |
| 12.11.2024 | 425,26 | 425,26 | 410,32 | 412,92 | -2,93% | 2.027.174,00 |
| 11.11.2024 | 423,43 | 431,05 | 423,43 | 425,39 | 0,66% | 1.513.441,00 |
| 08.11.2024 | 430,13 | 431,13 | 421,61 | 422,62 | -1,57% | 1.538.072,00 |
| 07.11.2024 | 430,81 | 433,38 | 425,12 | 429,34 | 0,10% | 2.228.213,00 |
| 06.11.2024 | 412,88 | 432,48 | 408,07 | 428,93 | 2,67% | 3.148.732,00 |
| 05.11.2024 | 416,74 | 421,93 | 415,00 | 417,77 | -0,02% | 2.046.401,00 |
| 04.11.2024 | 415,00 | 419,61 | 413,62 | 417,86 | 0,93% | 1.845.884,00 |
| 01.11.2024 | 409,01 | 416,62 | 408,46 | 414,01 | 2,03% | 2.306.843,00 |
| 31.10.2024 | 410,54 | 413,00 | 405,62 | 405,76 | -1,22% | 1.840.452,00 |
| 30.10.2024 | 410,62 | 415,10 | 409,42 | 410,76 | 0,05% | 1.861.979,00 |
| 29.10.2024 | 417,41 | 417,82 | 410,57 | 410,57 | -1,60% | 1.613.515,00 |
| 28.10.2024 | 426,77 | 427,95 | 417,05 | 417,26 | -1,88% | 1.469.257,00 |
| 25.10.2024 | 423,00 | 433,85 | 423,00 | 425,27 | 1,49% | 2.081.660,00 |
| 24.10.2024 | 418,92 | 428,88 | 418,60 | 419,04 | 0,84% | 2.350.085,00 |
| 23.10.2024 | 415,60 | 420,59 | 412,41 | 415,54 | -1,02% | 1.820.954,00 |
| 22.10.2024 | 415,07 | 422,28 | 413,16 | 419,84 | -0,57% | 2.110.856,00 |
| 21.10.2024 | 428,21 | 435,61 | 420,76 | 422,26 | -1,98% | 2.095.048,00 |
| 18.10.2024 | 436,44 | 442,99 | 426,21 | 430,77 | -3,06% | 3.314.845,00 |
| 17.10.2024 | 404,91 | 447,24 | 397,98 | 444,35 | -10,59% | 8.245.476,00 |
| 16.10.2024 | 484,00 | 497,34 | 484,00 | 496,96 | 2,71% | 1.806.834,00 |
| 15.10.2024 | 486,05 | 493,00 | 482,71 | 483,87 | -4,94% | 2.207.926,00 |
| 14.10.2024 | 501,99 | 510,24 | 500,14 | 509,02 | 1,42% | 1.127.420,00 |
| 11.10.2024 | 493,97 | 505,54 | 493,46 | 501,88 | 1,97% | 995.863,00 |
| 10.10.2024 | 494,78 | 498,14 | 491,37 | 492,18 | -0,27% | 1.013.972,00 |
| 09.10.2024 | 490,87 | 494,04 | 488,62 | 493,51 | 0,83% | 703.632,00 |
| 08.10.2024 | 495,45 | 498,59 | 486,32 | 489,47 | -0,52% | 921.198,00 |
| 07.10.2024 | 492,04 | 493,58 | 486,69 | 492,02 | -0,01% | 1.572.562,00 |
| 04.10.2024 | 499,77 | 501,46 | 490,16 | 492,07 | -1,24% | 1.467.431,00 |
| 03.10.2024 | 505,05 | 505,75 | 496,18 | 498,25 | -1,37% | 1.066.980,00 |
| 02.10.2024 | 499,10 | 505,57 | 492,01 | 505,16 | -1,19% | 2.133.256,00 |
| 01.10.2024 | 522,70 | 524,68 | 510,80 | 511,26 | -1,68% | 1.228.609,00 |
| 30.09.2024 | 523,55 | 523,55 | 515,89 | 520,00 | -0,75% | 1.145.934,00 |
| 27.09.2024 | 522,33 | 528,52 | 521,53 | 523,95 | 0,71% | 763.638,00 |
| 26.09.2024 | 521,04 | 523,90 | 517,17 | 520,28 | -0,04% | 724.027,00 |
| 25.09.2024 | 529,50 | 534,34 | 520,18 | 520,49 | -1,30% | 1.048.748,00 |
| 24.09.2024 | 532,53 | 534,74 | 527,07 | 527,35 | -1,23% | 977.412,00 |
| 23.09.2024 | 540,54 | 542,22 | 533,40 | 533,90 | -1,10% | 942.277,00 |
| 20.09.2024 | 536,97 | 540,28 | 536,03 | 539,86 | 0,35% | 1.610.176,00 |
| 19.09.2024 | 541,31 | 544,54 | 535,51 | 538,00 | -0,27% | 710.412,00 |
| 18.09.2024 | 544,08 | 544,60 | 538,14 | 539,46 | -0,75% | 839.076,00 |
| 17.09.2024 | 554,03 | 554,03 | 540,37 | 543,51 | -1,80% | 783.383,00 |
| 16.09.2024 | 554,12 | 559,95 | 552,55 | 553,50 | 0,48% | 704.227,00 |
| 13.09.2024 | 547,13 | 552,94 | 543,80 | 550,84 | 0,91% | 471.339,00 |
| 12.09.2024 | 543,94 | 546,81 | 538,17 | 545,85 | 0,45% | 724.664,00 |
| 11.09.2024 | 542,00 | 544,29 | 533,37 | 543,39 | -0,14% | 713.823,00 |
| 10.09.2024 | 543,42 | 545,62 | 537,59 | 544,15 | 0,09% | 783.756,00 |
| 09.09.2024 | 545,41 | 547,98 | 540,80 | 543,66 | 0,32% | 602.828,00 |
| 06.09.2024 | 548,15 | 550,96 | 541,72 | 541,91 | -0,46% | 884.262,00 |
| 05.09.2024 | 548,09 | 548,09 | 535,76 | 544,40 | -0,53% | 741.280,00 |
| 04.09.2024 | 561,82 | 562,11 | 536,33 | 547,31 | -2,66% | 1.406.224,00 |
| 03.09.2024 | 556,17 | 567,26 | 556,17 | 562,29 | 0,97% | 896.291,00 |
| 30.08.2024 | 551,54 | 557,60 | 549,80 | 556,89 | 0,87% | 1.226.379,00 |
| 29.08.2024 | 552,60 | 554,90 | 545,94 | 552,09 | 0,18% | 450.679,00 |
| 28.08.2024 | 549,23 | 555,00 | 546,28 | 551,09 | 0,49% | 456.021,00 |
| 27.08.2024 | 548,30 | 550,10 | 544,33 | 548,43 | 0,70% | 456.526,00 |
| 26.08.2024 | 546,94 | 550,51 | 544,16 | 544,63 | -0,24% | 355.404,00 |
| 23.08.2024 | 545,00 | 549,74 | 543,00 | 545,96 | 0,49% | 423.734,00 |
| 22.08.2024 | 543,00 | 545,19 | 538,02 | 543,32 | 0,18% | 545.015,00 |
| 21.08.2024 | 543,45 | 545,47 | 541,30 | 542,34 | -0,13% | 554.510,00 |
| 20.08.2024 | 544,30 | 546,80 | 541,50 | 543,04 | -0,06% | 506.125,00 |
| 19.08.2024 | 544,13 | 546,63 | 542,16 | 543,39 | -0,06% | 873.460,00 |
| 16.08.2024 | 541,97 | 546,33 | 538,13 | 543,70 | 0,37% | 894.569,00 |
| 15.08.2024 | 540,27 | 542,51 | 537,71 | 541,72 | 0,46% | 830.662,00 |
| 14.08.2024 | 531,25 | 539,71 | 531,25 | 539,22 | 1,42% | 754.062,00 |
| 13.08.2024 | 527,19 | 532,20 | 526,54 | 531,65 | 1,10% | 447.251,00 |
| 12.08.2024 | 531,61 | 531,61 | 525,32 | 525,85 | -1,17% | 517.973,00 |
| 09.08.2024 | 524,99 | 532,97 | 522,76 | 532,07 | 1,05% | 657.749,00 |
| 08.08.2024 | 519,09 | 530,13 | 518,53 | 526,52 | 1,03% | 610.495,00 |
| 07.08.2024 | 521,90 | 530,03 | 519,67 | 521,14 | -0,49% | 727.562,00 |
| 06.08.2024 | 523,44 | 531,12 | 520,94 | 523,68 | 0,04% | 823.979,00 |
| 05.08.2024 | 531,52 | 533,86 | 519,29 | 523,49 | -2,18% | 1.002.958,00 |
| 02.08.2024 | 533,94 | 537,22 | 528,41 | 535,17 | 0,55% | 781.634,00 |
| 01.08.2024 | 533,75 | 538,72 | 517,01 | 532,23 | 0,04% | 1.047.355,00 |
| 31.07.2024 | 532,78 | 536,50 | 528,86 | 532,03 | -0,79% | 1.117.760,00 |
| 30.07.2024 | 530,08 | 542,01 | 530,08 | 536,26 | 1,21% | 1.018.221,00 |
| 29.07.2024 | 527,12 | 531,83 | 520,07 | 529,86 | 0,45% | 946.504,00 |
| 26.07.2024 | 515,93 | 534,22 | 515,79 | 527,50 | 2,62% | 1.434.086,00 |
| 25.07.2024 | 517,01 | 525,77 | 511,05 | 514,03 | 0,37% | 939.843,00 |
| 24.07.2024 | 504,89 | 514,37 | 503,06 | 512,12 | 1,93% | 1.289.054,00 |
| 23.07.2024 | 504,02 | 507,40 | 501,04 | 502,42 | -0,29% | 950.915,00 |
| 22.07.2024 | 500,38 | 505,43 | 497,97 | 503,89 | 0,75% | 920.274,00 |
| 19.07.2024 | 508,17 | 509,50 | 499,70 | 500,12 | -0,91% | 1.268.004,00 |
| 18.07.2024 | 507,38 | 513,74 | 494,17 | 504,72 | -3,11% | 3.025.646,00 |
| 17.07.2024 | 526,00 | 530,54 | 509,00 | 520,93 | -5,82% | 3.868.084,00 |
| 16.07.2024 | 543,85 | 555,35 | 536,07 | 553,14 | 4,24% | 1.842.770,00 |
| 15.07.2024 | 542,43 | 542,46 | 530,03 | 530,66 | -0,91% | 1.421.531,00 |
| 12.07.2024 | 536,65 | 537,44 | 530,45 | 535,54 | 0,32% | 956.137,00 |
| 11.07.2024 | 531,49 | 534,81 | 529,28 | 533,82 | -0,14% | 865.636,00 |
| 10.07.2024 | 528,63 | 534,70 | 527,46 | 534,59 | 1,01% | 629.762,00 |
| 09.07.2024 | 527,20 | 531,62 | 522,84 | 529,24 | 0,51% | 643.556,00 |
| 08.07.2024 | 530,81 | 532,32 | 526,07 | 526,55 | -0,71% | 656.599,00 |
| 05.07.2024 | 530,31 | 531,03 | 522,83 | 530,31 | -0,02% | 785.157,00 |
| 03.07.2024 | 539,87 | 539,87 | 524,97 | 530,39 | -1,03% | 656.207,00 |
| 02.07.2024 | 534,40 | 538,40 | 530,90 | 535,92 | 0,26% | 1.035.206,00 |
| 01.07.2024 | 541,38 | 546,57 | 530,22 | 534,55 | -1,35% | 677.352,00 |
| 28.06.2024 | 542,69 | 545,82 | 533,06 | 541,86 | 1,14% | 1.675.313,00 |
| 27.06.2024 | 534,79 | 537,18 | 531,72 | 535,77 | 0,27% | 493.711,00 |