30,078€
0,22%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 30,47 | 30,63 | 30,06 | 30,32 | 1,04% | - |
| 13.03.2026 | 30,01 | 30,01 | 30,01 | 30,01 | -2,61% | - |
| 12.03.2026 | 30,82 | 30,82 | 30,82 | 30,82 | -0,28% | - |
| 11.03.2026 | 31,26 | 31,26 | 30,90 | 30,90 | -16,38% | 300,00 |
| 10.03.2026 | 37,10 | 37,10 | 36,96 | 36,96 | -0,30% | 100,00 |
| 09.03.2026 | 37,07 | 37,07 | 37,07 | 37,07 | -0,34% | - |
| 06.03.2026 | 37,19 | 37,19 | 37,19 | 37,19 | -3,40% | - |
| 05.03.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 2,93% | - |
| 04.03.2026 | 37,41 | 37,41 | 37,41 | 37,41 | -0,66% | - |
| 03.03.2026 | 37,84 | 37,84 | 37,66 | 37,66 | 0,74% | 15,00 |
| 02.03.2026 | 37,38 | 37,38 | 37,38 | 37,38 | 3,45% | - |
| 27.02.2026 | 36,14 | 36,14 | 36,14 | 36,14 | 0,42% | - |
| 26.02.2026 | 35,99 | 35,99 | 35,99 | 35,99 | 0,10% | - |
| 25.02.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -1,95% | - |
| 24.02.2026 | 36,67 | 36,67 | 36,67 | 36,67 | 1,23% | - |
| 23.02.2026 | 36,22 | 36,22 | 36,22 | 36,22 | -2,17% | - |
| 20.02.2026 | 37,03 | 37,03 | 37,03 | 37,03 | 1,62% | - |
| 19.02.2026 | 36,44 | 36,44 | 36,44 | 36,44 | 4,85% | - |
| 18.02.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 2,12% | - |
| 17.02.2026 | 34,03 | 34,03 | 34,03 | 34,03 | -0,40% | - |
| 16.02.2026 | 34,17 | 34,17 | 34,17 | 34,17 | 4,18% | - |
| 13.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -3,60% | - |
| 12.02.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 2,50% | - |
| 11.02.2026 | 33,19 | 33,19 | 33,19 | 33,19 | 4,26% | - |
| 10.02.2026 | 31,84 | 31,84 | 31,84 | 31,84 | -1,21% | - |
| 09.02.2026 | 32,23 | 32,23 | 32,23 | 32,23 | 3,99% | - |
| 06.02.2026 | 29,32 | 31,21 | 29,32 | 30,99 | -10,28% | 330,00 |
| 05.02.2026 | 34,50 | 34,54 | 34,50 | 34,54 | -3,45% | 100,00 |
| 04.02.2026 | 35,78 | 35,78 | 35,78 | 35,78 | 0,25% | - |
| 03.02.2026 | 35,69 | 35,69 | 35,69 | 35,69 | -1,82% | - |
| 02.02.2026 | 35,85 | 36,35 | 35,85 | 36,35 | 0,90% | 150,00 |
| 30.01.2026 | 36,02 | 36,02 | 36,02 | 36,02 | 3,43% | - |
| 29.01.2026 | 34,83 | 34,83 | 34,83 | 34,83 | 0,36% | - |
| 28.01.2026 | 34,27 | 34,70 | 34,27 | 34,70 | -7,60% | 2.340,00 |
| 27.01.2026 | 37,49 | 37,56 | 37,49 | 37,56 | -3,51% | 100,00 |
| 26.01.2026 | 38,26 | 38,92 | 38,26 | 38,92 | 1,13% | 1.500,00 |
| 23.01.2026 | 38,56 | 38,78 | 38,49 | 38,49 | -0,34% | 70,00 |
| 22.01.2026 | 38,62 | 38,62 | 38,62 | 38,62 | -0,95% | - |
| 21.01.2026 | 38,99 | 38,99 | 38,99 | 38,99 | -0,52% | - |
| 20.01.2026 | 39,19 | 39,19 | 39,19 | 39,19 | -0,22% | - |
| 19.01.2026 | 39,07 | 39,28 | 39,06 | 39,28 | -3,20% | 276,00 |
| 16.01.2026 | 40,58 | 40,58 | 40,58 | 40,58 | 2,59% | - |
| 15.01.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 1,06% | - |
| 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% | - |