30,530€
-1,82%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,46 | 31,58 | 30,52 | 30,76 | -1,07% | 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% | - |
| 20.08.2025 | 25,10 | 25,25 | 24,95 | 25,21 | 1,04% | 1.265,00 |
| 19.08.2025 | 24,84 | 25,49 | 24,84 | 24,95 | -1,23% | 915,00 |
| 18.08.2025 | 24,48 | 25,26 | 24,48 | 25,26 | 4,62% | 500,00 |
| 15.08.2025 | 24,33 | 24,33 | 24,02 | 24,15 | 4,10% | 1.050,00 |
| 14.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,09% | - |
| 13.08.2025 | 22,32 | 22,50 | 22,32 | 22,50 | 2,18% | 280,00 |
| 12.08.2025 | 21,80 | 22,13 | 21,80 | 22,02 | 0,09% | 519,00 |
| 11.08.2025 | 21,99 | 22,22 | 21,99 | 22,00 | 1,80% | 2.440,00 |
| 08.08.2025 | 21,61 | 21,61 | 21,61 | 21,61 | 0,00% | - |
| 07.08.2025 | 21,61 | 21,61 | 21,61 | 21,61 | -0,28% | - |
| 06.08.2025 | 22,39 | 22,39 | 21,67 | 21,67 | -2,76% | 800,00 |
| 05.08.2025 | 22,68 | 22,80 | 22,29 | 22,29 | -3,72% | 800,00 |
| 04.08.2025 | 22,41 | 23,15 | 22,41 | 23,15 | 2,78% | 1.338,00 |
| 01.08.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -2,17% | - |
| 31.07.2025 | 22,46 | 23,02 | 22,32 | 23,02 | 2,29% | 970,00 |
| 30.07.2025 | 22,35 | 22,51 | 22,35 | 22,51 | -1,03% | 18,00 |
| 29.07.2025 | 23,28 | 23,46 | 22,74 | 22,74 | -5,19% | 400,00 |
| 28.07.2025 | 24,47 | 24,81 | 23,99 | 23,99 | -1,11% | 1.040,00 |
| 25.07.2025 | 23,21 | 24,26 | 19,93 | 24,26 | 5,20% | 2.781,00 |
| 24.07.2025 | 24,73 | 25,22 | 23,06 | 23,06 | -7,24% | 665,00 |
| 23.07.2025 | 23,79 | 24,86 | 23,79 | 24,86 | 5,14% | 505,00 |
| 22.07.2025 | 23,39 | 23,64 | 23,39 | 23,64 | -1,38% | 100,00 |
| 21.07.2025 | 24,01 | 24,01 | 23,97 | 23,97 | -2,20% | 600,00 |
| 18.07.2025 | 25,11 | 25,11 | 24,51 | 24,51 | -2,95% | 40,00 |
| 17.07.2025 | 26,14 | 26,14 | 25,26 | 25,26 | -0,96% | 10,00 |
| 16.07.2025 | 25,71 | 25,97 | 25,50 | 25,50 | -1,92% | 262,00 |
| 15.07.2025 | 26,24 | 26,48 | 26,00 | 26,00 | -3,97% | 250,00 |
| 14.07.2025 | 26,74 | 27,08 | 26,74 | 27,08 | -2,66% | 21,00 |
| 11.07.2025 | 27,73 | 27,82 | 27,73 | 27,82 | -1,08% | 660,00 |
| 10.07.2025 | 28,21 | 28,21 | 27,84 | 28,12 | 2,72% | 459,00 |
| 09.07.2025 | 27,76 | 27,89 | 27,38 | 27,38 | -1,86% | 695,00 |
| 08.07.2025 | 28,06 | 28,19 | 27,90 | 27,90 | -2,09% | 163,00 |
| 07.07.2025 | 28,08 | 28,49 | 28,08 | 28,49 | -0,73% | 256,00 |
| 04.07.2025 | 28,08 | 28,70 | 28,08 | 28,70 | 1,16% | 425,00 |
| 03.07.2025 | 29,40 | 29,47 | 28,29 | 28,37 | -1,83% | 1.254,00 |
| 02.07.2025 | 37,89 | 37,89 | 28,86 | 28,90 | -36,89% | 3.121,00 |
| 01.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,64% | - |
| 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% | - |