404,580$
-1,89%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 412,57 | 413,67 | 402,11 | 404,58 | -1,89% | 944.166,00 |
| 08.05.2025 | 417,21 | 419,99 | 411,92 | 412,38 | -1,21% | 889.801,00 |
| 07.05.2025 | 415,14 | 418,90 | 413,66 | 417,43 | 0,83% | 809.305,00 |
| 06.05.2025 | 414,65 | 417,81 | 412,51 | 413,98 | -0,56% | 1.032.576,00 |
| 05.05.2025 | 409,90 | 417,92 | 408,00 | 416,30 | 1,54% | 1.215.221,00 |
| 02.05.2025 | 411,72 | 414,11 | 406,55 | 409,98 | 0,41% | 1.048.186,00 |
| 01.05.2025 | 418,35 | 419,38 | 408,11 | 408,31 | -2,92% | 1.308.396,00 |
| 30.04.2025 | 416,40 | 422,68 | 412,44 | 420,58 | 1,68% | 1.354.031,00 |
| 29.04.2025 | 413,26 | 415,55 | 408,55 | 413,65 | -0,04% | 1.085.994,00 |
| 28.04.2025 | 421,83 | 427,54 | 409,71 | 413,82 | -1,86% | 1.506.146,00 |
| 25.04.2025 | 426,45 | 426,76 | 414,41 | 421,68 | -1,66% | 1.521.816,00 |
| 24.04.2025 | 426,74 | 429,25 | 418,39 | 428,79 | 0,45% | 1.473.635,00 |
| 23.04.2025 | 415,53 | 432,93 | 414,75 | 426,87 | 2,64% | 1.773.579,00 |
| 22.04.2025 | 410,42 | 418,51 | 402,50 | 415,90 | 2,26% | 1.868.406,00 |
| 21.04.2025 | 421,07 | 422,45 | 402,21 | 406,69 | -4,20% | 2.293.880,00 |
| 17.04.2025 | 390,00 | 437,99 | 390,00 | 424,53 | -2,42% | 3.569.469,00 |
| 16.04.2025 | 437,87 | 441,39 | 432,30 | 435,04 | -0,62% | 1.167.103,00 |
| 15.04.2025 | 439,29 | 441,47 | 434,48 | 437,77 | -0,77% | 961.244,00 |
| 14.04.2025 | 438,55 | 443,29 | 435,00 | 441,17 | 0,31% | 979.906,00 |
| 11.04.2025 | 436,78 | 442,47 | 431,73 | 439,81 | 0,79% | 1.297.932,00 |
| 10.04.2025 | 436,41 | 444,37 | 428,29 | 436,37 | 0,16% | 1.591.801,00 |
| 09.04.2025 | 430,48 | 442,17 | 421,05 | 435,68 | 1,11% | 2.363.269,00 |
| 08.04.2025 | 456,88 | 458,75 | 426,19 | 430,90 | 1,83% | 3.022.637,00 |
| 07.04.2025 | 422,30 | 429,85 | 412,02 | 423,14 | -1,34% | 2.259.810,00 |
| 04.04.2025 | 451,00 | 458,73 | 428,47 | 428,89 | -5,26% | 4.514.975,00 |
| 03.04.2025 | 433,91 | 454,46 | 433,91 | 452,69 | 5,44% | 3.314.013,00 |
| 02.04.2025 | 432,68 | 432,68 | 426,31 | 429,33 | -0,77% | 972.793,00 |
| 01.04.2025 | 436,77 | 437,94 | 431,99 | 432,68 | -0,52% | 1.280.543,00 |
| 31.03.2025 | 432,05 | 438,57 | 430,92 | 434,96 | 0,69% | 1.558.754,00 |
| 28.03.2025 | 434,94 | 436,67 | 431,48 | 432,00 | 0,01% | 1.132.623,00 |
| 27.03.2025 | 426,00 | 433,73 | 424,78 | 431,95 | 0,33% | 1.074.674,00 |
| 26.03.2025 | 424,76 | 434,60 | 422,46 | 430,53 | 1,67% | 1.220.565,00 |
| 25.03.2025 | 428,95 | 428,95 | 419,53 | 423,47 | -0,88% | 1.210.024,00 |
| 24.03.2025 | 425,20 | 432,32 | 424,78 | 427,23 | 0,01% | 971.963,00 |
| 21.03.2025 | 432,49 | 436,33 | 424,97 | 427,19 | -1,63% | 3.028.504,00 |
| 20.03.2025 | 429,30 | 436,45 | 428,23 | 434,28 | 0,88% | 1.330.647,00 |
| 19.03.2025 | 435,34 | 435,34 | 424,98 | 430,48 | -1,32% | 1.262.922,00 |
| 18.03.2025 | 432,00 | 438,14 | 430,73 | 436,25 | 1,31% | 2.037.541,00 |
| 17.03.2025 | 422,38 | 431,97 | 421,22 | 430,59 | 2,29% | 1.483.624,00 |
| 14.03.2025 | 416,67 | 422,45 | 414,53 | 420,94 | 0,88% | 1.429.789,00 |
| 13.03.2025 | 411,63 | 419,24 | 411,04 | 417,25 | 1,51% | 1.732.314,00 |
| 12.03.2025 | 419,56 | 420,72 | 410,65 | 411,04 | -2,61% | 1.980.842,00 |
| 11.03.2025 | 425,13 | 427,52 | 412,00 | 422,04 | 3,05% | 3.138.311,00 |
| 10.03.2025 | 408,34 | 419,89 | 408,34 | 409,55 | 0,02% | 1.966.691,00 |
| 07.03.2025 | 400,57 | 412,88 | 399,27 | 409,46 | 1,66% | 1.625.363,00 |
| 06.03.2025 | 398,31 | 404,43 | 393,06 | 402,77 | 1,33% | 1.376.834,00 |
| 05.03.2025 | 396,24 | 400,02 | 393,75 | 397,47 | 0,05% | 886.494,00 |
| 04.03.2025 | 392,83 | 403,82 | 392,83 | 397,27 | 0,45% | 1.476.461,00 |
| 03.03.2025 | 400,00 | 403,42 | 394,78 | 395,50 | -0,35% | 1.521.507,00 |
| 28.02.2025 | 392,84 | 397,31 | 389,66 | 396,88 | 1,02% | 1.434.390,00 |
| 27.02.2025 | 388,00 | 399,43 | 386,90 | 392,87 | 1,75% | 1.302.845,00 |
| 26.02.2025 | 397,54 | 399,10 | 384,83 | 386,13 | -3,93% | 2.206.681,00 |
| 25.02.2025 | 386,09 | 403,16 | 386,09 | 401,93 | 4,33% | 2.152.030,00 |
| 24.02.2025 | 384,31 | 388,37 | 378,61 | 385,26 | 0,04% | 1.276.722,00 |
| 21.02.2025 | 379,00 | 389,66 | 378,00 | 385,10 | -1,38% | 1.736.513,00 |
| 20.02.2025 | 389,27 | 396,22 | 388,66 | 390,50 | -0,31% | 1.324.864,00 |
| 19.02.2025 | 382,52 | 392,00 | 382,50 | 391,71 | 2,41% | 1.112.763,00 |
| 18.02.2025 | 387,05 | 387,78 | 378,73 | 382,48 | -1,74% | 1.573.933,00 |
| 14.02.2025 | 392,04 | 395,09 | 388,08 | 389,25 | -0,60% | 1.202.262,00 |
| 13.02.2025 | 388,17 | 392,36 | 385,09 | 391,60 | 1,54% | 1.206.129,00 |
| 12.02.2025 | 390,12 | 397,10 | 379,41 | 385,66 | -1,42% | 1.383.755,00 |
| 11.02.2025 | 396,89 | 398,36 | 387,76 | 391,22 | -1,24% | 1.162.272,00 |
| 10.02.2025 | 394,00 | 396,48 | 390,25 | 396,14 | 1,21% | 834.974,00 |
| 07.02.2025 | 390,60 | 394,72 | 389,61 | 391,42 | 0,24% | 1.071.316,00 |
| 06.02.2025 | 401,48 | 401,48 | 388,91 | 390,47 | -2,91% | 1.448.095,00 |
| 05.02.2025 | 399,39 | 402,66 | 395,76 | 402,16 | 0,04% | 1.170.994,00 |
| 04.02.2025 | 400,18 | 408,30 | 398,32 | 401,98 | -0,77% | 1.319.826,00 |
| 03.02.2025 | 396,80 | 408,50 | 396,00 | 405,10 | 2,38% | 1.946.556,00 |
| 31.01.2025 | 398,64 | 401,00 | 395,32 | 395,70 | -0,91% | 1.183.230,00 |
| 30.01.2025 | 399,21 | 400,30 | 393,25 | 399,32 | -0,24% | 1.481.169,00 |
| 29.01.2025 | 403,27 | 406,22 | 399,71 | 400,30 | -1,26% | 1.406.372,00 |
| 28.01.2025 | 411,11 | 412,37 | 401,83 | 405,40 | -1,42% | 1.872.366,00 |
| 27.01.2025 | 405,07 | 415,49 | 404,26 | 411,24 | 2,56% | 1.956.114,00 |
| 24.01.2025 | 398,00 | 402,95 | 394,83 | 400,96 | -0,10% | 1.500.965,00 |
| 23.01.2025 | 405,00 | 410,00 | 389,31 | 401,36 | 2,72% | 3.077.437,00 |
| 22.01.2025 | 383,54 | 392,55 | 379,79 | 390,73 | 0,39% | 2.429.363,00 |
| 21.01.2025 | 388,76 | 391,61 | 386,93 | 389,22 | 1,02% | 1.989.678,00 |
| 17.01.2025 | 387,02 | 389,90 | 383,83 | 385,29 | 0,01% | 2.699.402,00 |
| 16.01.2025 | 377,36 | 385,33 | 375,13 | 385,26 | -1,04% | 2.397.690,00 |
| 15.01.2025 | 393,00 | 393,00 | 380,37 | 389,29 | -0,98% | 1.772.971,00 |
| 14.01.2025 | 390,84 | 395,41 | 388,79 | 393,16 | -0,84% | 1.258.338,00 |
| 13.01.2025 | 384,03 | 398,43 | 381,16 | 396,49 | 4,02% | 1.955.926,00 |
| 10.01.2025 | 381,61 | 390,80 | 379,01 | 381,15 | -0,55% | 1.760.022,00 |
| 08.01.2025 | 379,08 | 384,18 | 376,52 | 383,24 | 0,65% | 1.517.615,00 |
| 07.01.2025 | 381,04 | 385,38 | 378,98 | 380,75 | 0,29% | 1.189.936,00 |
| 06.01.2025 | 373,02 | 383,79 | 373,02 | 379,65 | 2,18% | 1.715.277,00 |
| 03.01.2025 | 366,56 | 374,39 | 366,22 | 371,56 | 1,57% | 1.195.190,00 |
| 02.01.2025 | 372,23 | 374,84 | 364,61 | 365,83 | -0,83% | 1.217.262,00 |
| 31.12.2024 | 370,00 | 372,70 | 367,92 | 368,90 | 0,03% | 1.205.818,00 |
| 30.12.2024 | 368,63 | 369,62 | 365,04 | 368,80 | -0,61% | 1.081.264,00 |
| 27.12.2024 | 372,30 | 374,10 | 368,54 | 371,07 | -0,69% | 797.852,00 |
| 26.12.2024 | 373,01 | 374,86 | 370,01 | 373,66 | 0,19% | 1.114.630,00 |
| 24.12.2024 | 368,45 | 373,28 | 367,73 | 372,94 | 0,55% | 468.226,00 |
| 23.12.2024 | 367,83 | 371,43 | 366,32 | 370,89 | 1,35% | 1.386.345,00 |
| 20.12.2024 | 365,00 | 372,00 | 364,86 | 365,96 | -0,14% | 3.406.337,00 |
| 19.12.2024 | 365,00 | 370,90 | 362,21 | 366,48 | 0,06% | 2.330.760,00 |
| 18.12.2024 | 365,50 | 374,39 | 364,71 | 366,26 | -0,01% | 2.207.320,00 |
| 17.12.2024 | 367,36 | 374,00 | 363,54 | 366,30 | -1,88% | 2.926.273,00 |
| 16.12.2024 | 380,70 | 384,82 | 371,83 | 373,30 | -2,13% | 2.595.903,00 |
| 13.12.2024 | 377,10 | 387,70 | 375,29 | 381,41 | 0,80% | 1.888.318,00 |