340,300€
0,35%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 335,10 | 335,10 | 335,10 | 335,10 | -1,18% | - |
| 21.05.2026 | 339,90 | 339,90 | 339,10 | 339,10 | -1,99% | 3,00 |
| 20.05.2026 | 346,00 | 346,00 | 346,00 | 346,00 | 2,61% | - |
| 19.05.2026 | 337,20 | 337,20 | 337,20 | 337,20 | 1,32% | - |
| 18.05.2026 | 336,20 | 336,20 | 332,80 | 332,80 | -1,89% | 7,00 |
| 15.05.2026 | 339,20 | 339,20 | 339,20 | 339,20 | -0,41% | - |
| 14.05.2026 | 340,60 | 340,60 | 340,60 | 340,60 | 1,82% | - |
| 13.05.2026 | 334,50 | 334,50 | 334,50 | 334,50 | 0,03% | - |
| 12.05.2026 | 323,50 | 334,40 | 323,50 | 334,40 | 4,24% | 1,00 |
| 11.05.2026 | 320,80 | 320,80 | 320,80 | 320,80 | 1,42% | - |
| 08.05.2026 | 317,10 | 317,10 | 316,30 | 316,30 | -0,57% | 8,00 |
| 07.05.2026 | 318,10 | 318,10 | 318,10 | 318,10 | 1,27% | - |
| 06.05.2026 | 314,10 | 314,10 | 314,10 | 314,10 | -1,13% | - |
| 05.05.2026 | 317,70 | 317,70 | 317,70 | 317,70 | 0,22% | - |
| 04.05.2026 | 317,00 | 317,00 | 317,00 | 317,00 | -1,09% | - |
| 30.04.2026 | 321,80 | 321,80 | 320,50 | 320,50 | 3,59% | 20,00 |
| 29.04.2026 | 309,40 | 309,40 | 309,40 | 309,40 | 2,01% | - |
| 28.04.2026 | 303,30 | 303,30 | 303,30 | 303,30 | 0,60% | - |
| 27.04.2026 | 293,10 | 301,50 | 293,10 | 301,50 | 2,66% | 3,00 |
| 24.04.2026 | 295,70 | 295,70 | 293,70 | 293,70 | 5,08% | 7,00 |
| 23.04.2026 | 279,20 | 279,50 | 279,20 | 279,50 | -0,57% | 16,00 |
| 22.04.2026 | 280,80 | 281,10 | 280,80 | 281,10 | 3,88% | 59,00 |
| 21.04.2026 | 270,60 | 270,60 | 270,60 | 270,60 | -0,70% | - |
| 20.04.2026 | 273,50 | 273,50 | 272,50 | 272,50 | 1,91% | 4,00 |
| 17.04.2026 | 267,40 | 267,40 | 267,40 | 267,40 | 1,67% | - |
| 16.04.2026 | 263,00 | 263,00 | 263,00 | 263,00 | -0,75% | - |
| 15.04.2026 | 265,00 | 265,00 | 265,00 | 265,00 | -1,08% | - |
| 14.04.2026 | 267,90 | 267,90 | 267,90 | 267,90 | 1,02% | - |
| 13.04.2026 | 265,20 | 265,20 | 265,20 | 265,20 | -1,89% | - |
| 10.04.2026 | 270,30 | 270,30 | 270,30 | 270,30 | -0,66% | - |
| 09.04.2026 | 272,10 | 272,10 | 272,10 | 272,10 | 1,49% | - |
| 08.04.2026 | 268,10 | 268,10 | 268,10 | 268,10 | -3,98% | - |
| 07.04.2026 | 279,20 | 279,20 | 279,20 | 279,20 | 8,55% | - |
| 02.04.2026 | 257,20 | 257,20 | 257,20 | 257,20 | 1,78% | - |
| 01.04.2026 | 252,70 | 252,70 | 252,70 | 252,70 | 1,77% | - |
| 31.03.2026 | 248,30 | 248,30 | 248,30 | 248,30 | 0,08% | - |
| 30.03.2026 | 248,10 | 248,10 | 248,10 | 248,10 | -2,59% | - |
| 27.03.2026 | 254,70 | 254,70 | 254,70 | 254,70 | -0,20% | - |
| 26.03.2026 | 255,20 | 255,20 | 255,20 | 255,20 | 2,04% | - |
| 25.03.2026 | 250,10 | 250,10 | 250,10 | 250,10 | 0,56% | - |
| 24.03.2026 | 248,70 | 248,70 | 248,70 | 248,70 | -1,11% | - |
| 23.03.2026 | 251,50 | 251,50 | 251,50 | 251,50 | 0,28% | - |
| 20.03.2026 | 250,80 | 250,80 | 250,80 | 250,80 | -2,30% | - |
| 19.03.2026 | 256,70 | 256,70 | 256,70 | 256,70 | 0,27% | - |
| 18.03.2026 | 257,00 | 257,00 | 256,00 | 256,00 | 0,55% | 6,00 |
| 17.03.2026 | 253,30 | 254,60 | 253,30 | 254,60 | -0,51% | 20,00 |
| 16.03.2026 | 255,90 | 255,90 | 255,90 | 255,90 | 2,40% | - |
| 13.03.2026 | 249,90 | 249,90 | 249,90 | 249,90 | 0,08% | - |
| 12.03.2026 | 249,70 | 249,70 | 249,70 | 249,70 | 2,97% | - |
| 11.03.2026 | 242,50 | 242,50 | 242,50 | 242,50 | -1,34% | - |
| 10.03.2026 | 240,60 | 246,30 | 240,60 | 245,80 | -1,32% | 128,00 |
| 09.03.2026 | 249,10 | 249,10 | 249,10 | 249,10 | 1,22% | - |
| 06.03.2026 | 246,10 | 246,10 | 246,10 | 246,10 | -1,91% | - |
| 05.03.2026 | 250,40 | 250,90 | 250,40 | 250,90 | 3,00% | 25,00 |
| 04.03.2026 | 243,60 | 243,60 | 243,60 | 243,60 | -2,87% | - |
| 03.03.2026 | 250,80 | 250,80 | 250,80 | 250,80 | -3,20% | - |
| 02.03.2026 | 271,10 | 271,10 | 259,10 | 259,10 | -5,02% | 7,00 |
| 27.02.2026 | 272,80 | 272,80 | 272,80 | 272,80 | -2,05% | - |
| 26.02.2026 | 278,80 | 281,40 | 278,50 | 278,50 | 0,69% | 23,00 |
| 25.02.2026 | 276,60 | 276,60 | 276,60 | 276,60 | -2,78% | - |
| 24.02.2026 | 284,50 | 284,50 | 284,50 | 284,50 | -1,49% | - |
| 23.02.2026 | 288,80 | 288,80 | 288,80 | 288,80 | -2,33% | - |
| 20.02.2026 | 295,70 | 295,70 | 295,70 | 295,70 | 1,16% | - |
| 19.02.2026 | 292,90 | 292,90 | 292,30 | 292,30 | 0,65% | 30,00 |
| 18.02.2026 | 290,40 | 290,40 | 290,40 | 290,40 | -0,48% | - |
| 17.02.2026 | 291,80 | 291,80 | 291,80 | 291,80 | -0,51% | - |
| 16.02.2026 | 291,70 | 293,30 | 291,70 | 293,30 | 3,79% | 9,00 |
| 13.02.2026 | 282,60 | 282,60 | 282,60 | 282,60 | 1,69% | - |
| 12.02.2026 | 277,90 | 277,90 | 277,90 | 277,90 | 1,91% | - |
| 11.02.2026 | 272,70 | 272,70 | 272,70 | 272,70 | -0,58% | - |
| 10.02.2026 | 274,30 | 274,30 | 274,30 | 274,30 | -3,86% | - |
| 09.02.2026 | 285,30 | 285,30 | 285,30 | 285,30 | 1,64% | - |
| 06.02.2026 | 280,70 | 280,70 | 280,70 | 280,70 | -2,50% | - |
| 05.02.2026 | 287,90 | 287,90 | 287,90 | 287,90 | 0,77% | - |
| 04.02.2026 | 285,70 | 285,70 | 285,70 | 285,70 | -1,11% | - |
| 03.02.2026 | 288,90 | 288,90 | 288,90 | 288,90 | -0,31% | - |
| 02.02.2026 | 289,80 | 289,80 | 289,80 | 289,80 | 0,00% | - |
| 30.01.2026 | 289,80 | 289,80 | 289,80 | 289,80 | 0,73% | - |
| 29.01.2026 | 285,35 | 293,00 | 284,05 | 287,70 | 7,11% | - |
| 28.01.2026 | 268,60 | 268,60 | 268,60 | 268,60 | -8,86% | - |
| 27.01.2026 | 294,70 | 294,70 | 294,70 | 294,70 | -5,58% | - |
| 26.01.2026 | 312,10 | 312,10 | 312,10 | 312,10 | -1,33% | - |
| 23.01.2026 | 316,30 | 316,30 | 316,30 | 316,30 | 0,16% | - |
| 22.01.2026 | 315,80 | 315,80 | 315,80 | 315,80 | 1,02% | - |
| 21.01.2026 | 312,60 | 312,60 | 312,60 | 312,60 | -0,45% | - |
| 20.01.2026 | 319,30 | 319,30 | 314,00 | 314,00 | -1,60% | 20,00 |
| 19.01.2026 | 320,40 | 320,40 | 319,10 | 319,10 | -2,80% | 8,00 |
| 16.01.2026 | 328,30 | 328,30 | 328,30 | 328,30 | 2,66% | - |
| 15.01.2026 | 319,80 | 319,80 | 319,80 | 319,80 | 0,82% | - |
| 14.01.2026 | 317,20 | 317,20 | 317,20 | 317,20 | -1,12% | - |
| 13.01.2026 | 320,80 | 320,80 | 320,80 | 320,80 | 0,94% | - |
| 12.01.2026 | 317,80 | 317,80 | 317,80 | 317,80 | -0,97% | - |
| 09.01.2026 | 320,90 | 320,90 | 320,90 | 320,90 | 1,94% | - |
| 08.01.2026 | 314,80 | 314,80 | 314,80 | 314,80 | -1,81% | - |
| 07.01.2026 | 320,60 | 320,60 | 320,60 | 320,60 | 3,75% | 5,00 |
| 06.01.2026 | 309,00 | 309,00 | 309,00 | 309,00 | 2,18% | - |
| 05.01.2026 | 302,40 | 302,40 | 302,40 | 302,40 | 0,57% | - |
| 02.01.2026 | 300,70 | 300,70 | 300,70 | 300,70 | 1,97% | 3,00 |
| 30.12.2025 | 294,90 | 294,90 | 294,90 | 294,90 | -0,51% | - |
| 29.12.2025 | 296,40 | 296,40 | 296,40 | 296,40 | 1,65% | - |