39,655€
0,10%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 39,14 | 39,14 | 39,14 | 39,14 | -1,21% | - |
| 13.01.2026 | 39,62 | 39,62 | 39,62 | 39,62 | -0,13% | - |
| 12.01.2026 | 39,67 | 39,67 | 39,67 | 39,67 | -2,45% | - |
| 09.01.2026 | 40,23 | 40,66 | 40,23 | 40,66 | 4,35% | 50,00 |
| 08.01.2026 | 38,97 | 38,97 | 38,97 | 38,97 | -0,03% | - |
| 07.01.2026 | 38,98 | 38,98 | 38,98 | 38,98 | 1,88% | - |
| 06.01.2026 | 37,91 | 38,26 | 37,91 | 38,26 | 0,80% | 350,00 |
| 05.01.2026 | 35,53 | 37,95 | 35,53 | 37,95 | 7,90% | 22,00 |
| 02.01.2026 | 35,17 | 35,17 | 35,17 | 35,17 | 1,84% | 100,00 |
| 30.12.2025 | 34,54 | 34,54 | 34,54 | 34,54 | 0,89% | - |
| 29.12.2025 | 34,23 | 34,23 | 34,23 | 34,23 | 1,23% | - |
| 23.12.2025 | 33,82 | 33,82 | 33,82 | 33,82 | 1,65% | - |
| 22.12.2025 | 33,27 | 33,27 | 33,27 | 33,27 | -1,17% | - |
| 19.12.2025 | 33,40 | 33,66 | 33,40 | 33,66 | 1,98% | 10,00 |
| 18.12.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -0,53% | - |
| 17.12.2025 | 33,18 | 33,18 | 33,18 | 33,18 | -3,04% | - |
| 16.12.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -1,64% | - |
| 15.12.2025 | 34,79 | 34,79 | 34,79 | 34,79 | 0,13% | - |
| 12.12.2025 | 34,46 | 34,75 | 34,46 | 34,75 | 6,03% | 46,00 |
| 11.12.2025 | 32,77 | 32,77 | 32,77 | 32,77 | 1,49% | - |
| 10.12.2025 | 32,29 | 32,29 | 32,29 | 32,29 | -0,48% | - |
| 09.12.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -1,77% | - |
| 08.12.2025 | 32,77 | 33,03 | 32,77 | 33,03 | -0,57% | 325,00 |
| 05.12.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 0,24% | - |
| 04.12.2025 | 33,19 | 33,19 | 33,14 | 33,14 | -0,38% | 250,00 |
| 03.12.2025 | 33,27 | 33,27 | 33,27 | 33,27 | 2,28% | - |
| 02.12.2025 | 32,53 | 32,53 | 32,53 | 32,53 | -3,23% | - |
| 01.12.2025 | 33,61 | 33,61 | 33,61 | 33,61 | -1,15% | - |
| 28.11.2025 | 33,97 | 34,00 | 33,97 | 34,00 | 0,31% | 149,00 |
| 27.11.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,22% | - |
| 26.11.2025 | 33,97 | 33,97 | 33,97 | 33,97 | 2,89% | - |
| 25.11.2025 | 33,02 | 33,02 | 33,02 | 33,02 | -1,93% | - |
| 24.11.2025 | 31,55 | 33,67 | 31,55 | 33,67 | 11,90% | 135,00 |
| 21.11.2025 | 30,09 | 30,09 | 30,09 | 30,09 | -3,74% | - |
| 20.11.2025 | 31,28 | 31,28 | 31,26 | 31,26 | -1,64% | 100,00 |
| 19.11.2025 | 31,78 | 31,78 | 31,78 | 31,78 | -0,13% | - |
| 18.11.2025 | 31,82 | 31,82 | 31,82 | 31,82 | 2,10% | - |
| 17.11.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 0,81% | - |
| 14.11.2025 | 30,91 | 30,91 | 30,91 | 30,91 | -0,80% | - |
| 13.11.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 2,45% | - |
| 12.11.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 0,63% | - |
| 11.11.2025 | 29,53 | 30,23 | 29,53 | 30,23 | -2,17% | 65,00 |
| 10.11.2025 | 30,98 | 30,98 | 30,90 | 30,90 | -3,32% | 220,00 |
| 07.11.2025 | 32,03 | 32,03 | 31,96 | 31,96 | -1,46% | 180,00 |
| 06.11.2025 | 31,86 | 32,66 | 31,86 | 32,43 | 3,99% | 1.261,00 |
| 05.11.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 5,43% | - |
| 04.11.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -3,22% | - |
| 03.11.2025 | 30,57 | 30,57 | 30,57 | 30,57 | 0,82% | - |
| 31.10.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -4,97% | - |
| 30.10.2025 | 31,93 | 31,93 | 31,90 | 31,90 | 11,32% | 265,00 |
| 29.10.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 1,18% | - |
| 28.10.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -3,59% | - |
| 27.10.2025 | 29,38 | 29,38 | 29,38 | 29,38 | -0,61% | - |
| 24.10.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 1,84% | - |
| 23.10.2025 | 28,89 | 29,02 | 28,89 | 29,02 | -6,48% | 200,00 |
| 22.10.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 1,69% | - |
| 21.10.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 1,67% | - |
| 20.10.2025 | 30,07 | 30,07 | 30,02 | 30,02 | -1,35% | 50,00 |
| 17.10.2025 | 30,16 | 30,43 | 29,70 | 30,43 | -0,05% | 375,00 |
| 16.10.2025 | 30,60 | 30,60 | 30,44 | 30,44 | -2,15% | 250,00 |
| 15.10.2025 | 31,34 | 31,55 | 31,11 | 31,11 | 0,05% | 365,00 |
| 14.10.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,61% | - |
| 13.10.2025 | 30,86 | 30,97 | 30,86 | 30,91 | -5,23% | 245,00 |
| 10.10.2025 | 32,63 | 32,63 | 32,61 | 32,61 | -1,15% | 200,00 |
| 09.10.2025 | 32,99 | 32,99 | 32,99 | 32,99 | -1,61% | - |
| 08.10.2025 | 33,07 | 33,53 | 33,07 | 33,53 | 2,26% | 700,00 |
| 07.10.2025 | 32,97 | 32,97 | 32,67 | 32,79 | -0,02% | 300,00 |
| 06.10.2025 | 33,11 | 33,11 | 32,80 | 32,80 | 0,88% | 1.750,00 |
| 03.10.2025 | 31,41 | 32,51 | 31,41 | 32,51 | 3,75% | 50,00 |
| 02.10.2025 | 30,36 | 31,34 | 30,36 | 31,34 | 3,84% | - |
| 01.10.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -0,67% | - |
| 30.09.2025 | 29,95 | 30,38 | 29,95 | 30,38 | 2,77% | 115,00 |
| 29.09.2025 | 29,66 | 29,66 | 29,56 | 29,56 | -1,30% | 175,00 |
| 26.09.2025 | 29,36 | 29,95 | 29,36 | 29,95 | 1,80% | 355,00 |
| 25.09.2025 | 29,47 | 29,60 | 29,42 | 29,42 | -0,29% | 548,00 |
| 24.09.2025 | 27,68 | 29,71 | 27,68 | 29,51 | 6,50% | 650,00 |
| 23.09.2025 | 27,71 | 27,71 | 27,71 | 27,71 | 0,40% | - |
| 22.09.2025 | 27,04 | 27,60 | 26,92 | 27,60 | 0,62% | 766,00 |
| 19.09.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -0,02% | - |
| 18.09.2025 | 27,20 | 27,43 | 27,20 | 27,43 | 2,22% | 93,00 |
| 17.09.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -3,44% | - |
| 16.09.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -2,59% | - |
| 15.09.2025 | 28,53 | 28,53 | 28,53 | 28,53 | -2,73% | 200,00 |
| 12.09.2025 | 29,33 | 29,33 | 29,33 | 29,33 | -1,54% | - |
| 11.09.2025 | 26,69 | 30,91 | 26,60 | 29,79 | 14,63% | 3.022,00 |
| 10.09.2025 | 26,52 | 26,52 | 25,99 | 25,99 | 2,94% | 1.208,00 |
| 09.09.2025 | 24,49 | 25,29 | 24,41 | 25,24 | 3,63% | - |
| 08.09.2025 | 24,71 | 24,89 | 24,11 | 24,36 | -0,38% | 15,00 |
| 05.09.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -0,95% | 150,00 |
| 04.09.2025 | 25,69 | 25,69 | 24,42 | 24,69 | -2,70% | 750,00 |
| 03.09.2025 | 25,37 | 25,37 | 25,37 | 25,37 | 2,53% | - |
| 02.09.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 0,34% | - |
| 01.09.2025 | 24,68 | 24,73 | 24,66 | 24,66 | 1,80% | 500,00 |
| 29.08.2025 | 24,23 | 24,23 | 24,23 | 24,23 | -1,96% | - |
| 28.08.2025 | 24,71 | 24,71 | 24,71 | 24,71 | -0,50% | - |
| 27.08.2025 | 24,59 | 24,84 | 24,59 | 24,84 | -0,72% | 200,00 |
| 26.08.2025 | 24,82 | 25,02 | 24,82 | 25,02 | -0,14% | 200,00 |
| 25.08.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,91% | - |
| 22.08.2025 | 24,83 | 24,83 | 24,83 | 24,83 | -1,95% | - |
| 21.08.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 0,44% | - |