48,478€
5,18%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 45,97 | 48,81 | 45,75 | 48,11 | 4,37% | - |
| 30.06.2025 | 46,09 | 46,09 | 46,09 | 46,09 | 0,75% | - |
| 27.06.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 0,00% | - |
| 26.06.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -1,40% | - |
| 25.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,29% | - |
| 24.06.2025 | 46,24 | 46,26 | 46,24 | 46,26 | -1,66% | 50,00 |
| 23.06.2025 | 47,04 | 47,04 | 47,04 | 47,04 | -1,20% | - |
| 20.06.2025 | 47,61 | 47,61 | 47,61 | 47,61 | -0,49% | - |
| 19.06.2025 | 47,85 | 47,85 | 47,85 | 47,85 | 0,46% | - |
| 18.06.2025 | 47,63 | 47,63 | 47,63 | 47,63 | 1,43% | - |
| 17.06.2025 | 46,96 | 46,96 | 46,96 | 46,96 | -1,72% | - |
| 16.06.2025 | 47,78 | 47,78 | 47,78 | 47,78 | 1,22% | - |
| 13.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,92% | - |
| 12.06.2025 | 47,64 | 47,64 | 47,64 | 47,64 | -2,10% | - |
| 11.06.2025 | 48,28 | 48,66 | 48,28 | 48,66 | 0,04% | 205,00 |
| 10.06.2025 | 48,64 | 48,64 | 48,64 | 48,64 | 1,20% | - |
| 09.06.2025 | 48,07 | 48,07 | 48,07 | 48,07 | 0,23% | - |
| 06.06.2025 | 47,96 | 47,96 | 47,96 | 47,96 | -0,51% | - |
| 05.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,77% | - |
| 04.06.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 1,48% | - |
| 03.06.2025 | 47,87 | 47,87 | 47,87 | 47,87 | -2,60% | - |
| 02.06.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -1,23% | - |
| 30.05.2025 | 49,76 | 49,76 | 49,76 | 49,76 | -1,24% | - |
| 29.05.2025 | 50,38 | 50,38 | 50,38 | 50,38 | -0,55% | - |
| 28.05.2025 | 50,75 | 50,75 | 50,66 | 50,66 | 1,50% | 33,00 |
| 27.05.2025 | 49,91 | 49,91 | 49,91 | 49,91 | 0,19% | - |
| 26.05.2025 | 49,82 | 49,82 | 49,82 | 49,82 | -2,32% | - |
| 23.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,84% | - |
| 22.05.2025 | 51,43 | 51,43 | 51,43 | 51,43 | -5,06% | - |
| 21.05.2025 | 54,17 | 54,17 | 54,17 | 54,17 | -0,18% | - |
| 20.05.2025 | 54,27 | 54,27 | 54,27 | 54,27 | -1,15% | - |
| 19.05.2025 | 54,54 | 54,90 | 54,54 | 54,90 | 2,96% | 300,00 |
| 16.05.2025 | 53,32 | 53,32 | 53,32 | 53,32 | 1,70% | - |
| 15.05.2025 | 52,43 | 52,43 | 52,43 | 52,43 | -0,59% | - |
| 14.05.2025 | 52,74 | 52,74 | 52,74 | 52,74 | -2,60% | - |
| 13.05.2025 | 56,20 | 56,42 | 54,15 | 54,15 | -5,03% | 380,00 |
| 12.05.2025 | 56,40 | 57,02 | 56,40 | 57,02 | 2,81% | 178,00 |
| 09.05.2025 | 55,46 | 55,46 | 55,46 | 55,46 | 0,29% | 175,00 |
| 08.05.2025 | 55,86 | 55,86 | 55,30 | 55,30 | 5,13% | 78,00 |
| 07.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,36% | - |
| 06.05.2025 | 52,41 | 52,41 | 52,41 | 52,41 | -0,36% | - |
| 05.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,71% | - |
| 02.05.2025 | 52,23 | 52,23 | 52,23 | 52,23 | 0,99% | - |
| 30.04.2025 | 51,72 | 51,72 | 51,72 | 51,72 | -0,48% | - |
| 29.04.2025 | 52,09 | 52,09 | 51,97 | 51,97 | 3,12% | 93,00 |
| 28.04.2025 | 50,40 | 50,61 | 50,40 | 50,40 | -6,49% | 300,00 |
| 25.04.2025 | 54,87 | 54,87 | 53,90 | 53,90 | -1,01% | 20,00 |
| 24.04.2025 | 54,45 | 54,45 | 53,94 | 54,45 | 1,60% | 1.276,00 |
| 23.04.2025 | 53,59 | 53,59 | 53,59 | 53,59 | 7,09% | - |
| 22.04.2025 | 50,04 | 50,04 | 50,04 | 50,04 | -3,77% | - |
| 17.04.2025 | 54,65 | 54,65 | 52,00 | 52,00 | -4,04% | 235,00 |
| 16.04.2025 | 54,19 | 54,19 | 54,19 | 54,19 | -2,01% | - |
| 15.04.2025 | 55,21 | 55,35 | 55,21 | 55,30 | -2,07% | 234,00 |
| 14.04.2025 | 56,15 | 56,47 | 56,15 | 56,47 | 1,31% | 267,00 |
| 11.04.2025 | 55,74 | 55,74 | 55,74 | 55,74 | -0,82% | - |
| 10.04.2025 | 56,95 | 56,95 | 56,10 | 56,20 | -0,58% | 300,00 |
| 09.04.2025 | 55,45 | 56,53 | 55,45 | 56,53 | -4,48% | 176,00 |
| 08.04.2025 | 59,18 | 59,18 | 59,18 | 59,18 | 7,07% | - |
| 07.04.2025 | 53,83 | 55,27 | 53,83 | 55,27 | -4,16% | 100,00 |
| 04.04.2025 | 57,67 | 57,67 | 57,67 | 57,67 | 3,15% | - |
| 03.04.2025 | 55,91 | 55,91 | 55,91 | 55,91 | 0,32% | - |
| 02.04.2025 | 55,73 | 55,73 | 55,73 | 55,73 | -0,16% | - |
| 01.04.2025 | 55,82 | 55,82 | 55,82 | 55,82 | 1,12% | - |
| 31.03.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,83% | - |
| 28.03.2025 | 55,66 | 55,66 | 55,66 | 55,66 | -0,70% | - |
| 27.03.2025 | 56,05 | 56,05 | 56,05 | 56,05 | 3,05% | - |
| 26.03.2025 | 54,39 | 54,39 | 54,39 | 54,39 | -0,57% | - |
| 25.03.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,40% | - |
| 24.03.2025 | 54,48 | 54,48 | 54,48 | 54,48 | -0,62% | - |
| 21.03.2025 | 54,82 | 54,82 | 54,82 | 54,82 | 0,99% | - |
| 20.03.2025 | 54,28 | 54,28 | 54,28 | 54,28 | -0,29% | - |
| 19.03.2025 | 54,44 | 54,44 | 54,44 | 54,44 | 0,91% | - |
| 18.03.2025 | 53,95 | 53,95 | 53,95 | 53,95 | 1,70% | - |
| 17.03.2025 | 53,00 | 53,05 | 53,00 | 53,05 | -0,69% | 150,00 |
| 14.03.2025 | 53,42 | 53,42 | 53,42 | 53,42 | 0,06% | - |
| 13.03.2025 | 53,39 | 53,39 | 53,39 | 53,39 | -2,93% | - |
| 12.03.2025 | 53,57 | 55,00 | 53,57 | 55,00 | -0,11% | 2,00 |
| 11.03.2025 | 54,59 | 55,06 | 54,59 | 55,06 | 0,05% | 278,00 |
| 10.03.2025 | 55,03 | 55,03 | 55,03 | 55,03 | 0,42% | - |
| 07.03.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,24% | - |
| 06.03.2025 | 54,40 | 54,49 | 54,13 | 54,13 | -0,70% | 250,00 |
| 05.03.2025 | 54,51 | 54,51 | 54,51 | 54,51 | -1,93% | - |
| 04.03.2025 | 55,68 | 55,86 | 55,58 | 55,58 | -0,34% | 215,00 |
| 03.03.2025 | 55,77 | 55,77 | 55,77 | 55,77 | -0,04% | - |
| 28.02.2025 | 55,79 | 55,79 | 55,79 | 55,79 | -0,45% | - |
| 27.02.2025 | 54,29 | 56,37 | 54,29 | 56,04 | -3,91% | 146,00 |
| 26.02.2025 | 58,32 | 58,32 | 58,32 | 58,32 | 4,01% | - |
| 25.02.2025 | 56,07 | 56,07 | 56,07 | 56,07 | 2,09% | - |
| 24.02.2025 | 54,92 | 54,92 | 54,92 | 54,92 | -1,12% | - |
| 21.02.2025 | 55,54 | 55,54 | 55,54 | 55,54 | 1,29% | - |
| 20.02.2025 | 54,83 | 54,83 | 54,83 | 54,83 | -0,54% | - |
| 19.02.2025 | 53,34 | 55,13 | 53,34 | 55,13 | 1,90% | 8,00 |
| 18.02.2025 | 54,51 | 54,51 | 54,10 | 54,10 | 0,04% | 19,00 |
| 17.02.2025 | 54,08 | 54,08 | 54,08 | 54,08 | -0,22% | - |
| 14.02.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,31% | - |
| 13.02.2025 | 54,03 | 54,03 | 54,03 | 54,03 | -2,12% | - |
| 12.02.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -2,89% | - |
| 11.02.2025 | 56,84 | 56,84 | 56,84 | 56,84 | -1,25% | - |
| 10.02.2025 | 56,95 | 57,56 | 56,95 | 57,56 | 2,64% | 211,00 |
| 07.02.2025 | 56,08 | 56,08 | 56,08 | 56,08 | -3,01% | - |