59,140€
2,46%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 58,94 | 59,32 | 58,08 | 58,52 | 1,39% | - |
| 08.07.2026 | 57,72 | 57,72 | 57,72 | 57,72 | 0,14% | - |
| 07.07.2026 | 57,64 | 57,64 | 57,64 | 57,64 | -3,13% | - |
| 06.07.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,44% | 10,00 |
| 03.07.2026 | 59,24 | 59,24 | 59,24 | 59,24 | -0,84% | - |
| 02.07.2026 | 59,74 | 59,74 | 59,74 | 59,74 | 6,91% | - |
| 01.07.2026 | 55,88 | 55,88 | 55,88 | 55,88 | -1,17% | - |
| 30.06.2026 | 56,54 | 56,54 | 56,54 | 56,54 | -2,18% | - |
| 29.06.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 2,63% | - |
| 26.06.2026 | 56,32 | 56,32 | 56,32 | 56,32 | 1,40% | - |
| 25.06.2026 | 55,54 | 55,54 | 55,54 | 55,54 | -1,07% | - |
| 24.06.2026 | 55,32 | 56,14 | 55,32 | 56,14 | 1,04% | 45,00 |
| 23.06.2026 | 55,16 | 55,56 | 55,16 | 55,56 | 4,87% | 540,00 |
| 22.06.2026 | 52,98 | 52,98 | 52,98 | 52,98 | 0,00% | - |
| 19.06.2026 | 52,98 | 52,98 | 52,98 | 52,98 | 0,38% | - |
| 18.06.2026 | 52,78 | 52,78 | 52,78 | 52,78 | 0,19% | - |
| 17.06.2026 | 52,68 | 52,68 | 52,68 | 52,68 | -3,45% | - |
| 16.06.2026 | 54,56 | 54,56 | 54,56 | 54,56 | -3,67% | - |
| 15.06.2026 | 56,64 | 56,64 | 56,64 | 56,64 | 3,36% | - |
| 12.06.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -2,63% | - |
| 11.06.2026 | 56,28 | 56,28 | 56,28 | 56,28 | -1,23% | - |
| 10.06.2026 | 56,98 | 56,98 | 56,98 | 56,98 | 1,03% | - |
| 09.06.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -0,21% | - |
| 08.06.2026 | 53,34 | 56,52 | 53,34 | 56,52 | 5,96% | 38,00 |
| 05.06.2026 | 53,34 | 53,34 | 53,34 | 53,34 | -1,19% | - |
| 04.06.2026 | 50,92 | 53,98 | 50,92 | 53,98 | 5,22% | 177,00 |
| 03.06.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -3,06% | - |
| 02.06.2026 | 52,92 | 52,92 | 52,92 | 52,92 | 5,21% | - |
| 01.06.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -0,40% | - |
| 29.05.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,16% | - |
| 28.05.2026 | 50,58 | 50,58 | 50,58 | 50,58 | 2,66% | - |
| 27.05.2026 | 48,71 | 49,27 | 48,71 | 49,27 | -2,32% | 45,00 |
| 26.05.2026 | 50,44 | 50,44 | 50,44 | 50,44 | -1,33% | - |
| 25.05.2026 | 51,12 | 51,12 | 51,12 | 51,12 | 2,73% | - |
| 22.05.2026 | 49,76 | 49,76 | 49,76 | 49,76 | -0,06% | - |
| 21.05.2026 | 49,79 | 49,79 | 49,79 | 49,79 | -3,95% | - |
| 20.05.2026 | 50,58 | 51,84 | 50,58 | 51,84 | 3,85% | 131,00 |
| 19.05.2026 | 49,92 | 49,92 | 49,92 | 49,92 | 0,48% | - |
| 18.05.2026 | 49,68 | 49,68 | 49,68 | 49,68 | 0,26% | - |
| 15.05.2026 | 49,95 | 49,95 | 49,55 | 49,55 | -0,74% | 115,00 |
| 14.05.2026 | 49,92 | 49,92 | 49,92 | 49,92 | -0,91% | - |
| 13.05.2026 | 50,40 | 50,40 | 50,38 | 50,38 | 5,77% | 800,00 |
| 12.05.2026 | 47,63 | 47,63 | 47,63 | 47,63 | -0,58% | - |
| 11.05.2026 | 47,37 | 47,91 | 47,37 | 47,91 | 2,39% | 15,00 |
| 08.05.2026 | 46,79 | 46,79 | 46,79 | 46,79 | -0,26% | - |
| 07.05.2026 | 46,91 | 46,91 | 46,91 | 46,91 | 4,36% | - |
| 06.05.2026 | 44,95 | 44,95 | 44,95 | 44,95 | -2,35% | - |
| 05.05.2026 | 45,78 | 46,03 | 45,78 | 46,03 | 1,68% | 60,00 |
| 04.05.2026 | 45,27 | 45,27 | 45,27 | 45,27 | -0,61% | - |
| 30.04.2026 | 45,55 | 45,55 | 45,55 | 45,55 | 6,43% | - |
| 29.04.2026 | 42,24 | 43,22 | 42,24 | 42,80 | 15,58% | 600,00 |
| 28.04.2026 | 37,03 | 37,03 | 37,03 | 37,03 | 4,28% | - |
| 27.04.2026 | 35,51 | 35,51 | 35,51 | 35,51 | 1,57% | - |
| 24.04.2026 | 34,96 | 34,96 | 34,96 | 34,96 | 5,78% | - |
| 23.04.2026 | 33,05 | 33,05 | 33,05 | 33,05 | -0,93% | - |
| 22.04.2026 | 33,36 | 33,36 | 33,36 | 33,36 | 3,03% | - |
| 21.04.2026 | 32,38 | 32,38 | 32,38 | 32,38 | 0,75% | - |
| 20.04.2026 | 32,14 | 32,14 | 32,14 | 32,14 | -2,81% | - |
| 17.04.2026 | 33,07 | 33,07 | 33,07 | 33,07 | 3,90% | - |
| 16.04.2026 | 31,83 | 31,83 | 31,83 | 31,83 | 0,63% | - |
| 15.04.2026 | 31,63 | 31,63 | 31,63 | 31,63 | -0,25% | - |
| 14.04.2026 | 31,71 | 31,71 | 31,71 | 31,71 | 0,32% | - |
| 13.04.2026 | 31,61 | 31,61 | 31,61 | 31,61 | -1,37% | - |
| 10.04.2026 | 32,05 | 32,05 | 32,05 | 32,05 | 1,10% | - |
| 09.04.2026 | 31,65 | 31,70 | 31,65 | 31,70 | 1,31% | 360,00 |
| 08.04.2026 | 31,29 | 31,29 | 31,29 | 31,29 | -1,97% | - |
| 07.04.2026 | 31,92 | 31,92 | 31,92 | 31,92 | 10,39% | - |
| 02.04.2026 | 28,98 | 29,01 | 28,92 | 28,92 | 2,37% | 250,00 |
| 01.04.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 1,42% | - |
| 31.03.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 0,60% | - |
| 30.03.2026 | 27,69 | 27,69 | 27,69 | 27,69 | -4,53% | - |
| 27.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,00% | - |
| 26.03.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -1,19% | - |
| 25.03.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 1,32% | - |
| 24.03.2026 | 28,13 | 28,13 | 28,13 | 28,13 | -4,71% | - |
| 23.03.2026 | 29,52 | 29,52 | 29,52 | 29,52 | -3,81% | - |
| 20.03.2026 | 30,69 | 30,69 | 30,69 | 30,69 | -2,82% | - |
| 19.03.2026 | 31,58 | 31,58 | 31,58 | 31,58 | 3,85% | - |
| 18.03.2026 | 30,41 | 30,41 | 30,41 | 30,41 | 0,43% | - |
| 17.03.2026 | 30,28 | 30,28 | 30,28 | 30,28 | -0,10% | - |
| 16.03.2026 | 30,31 | 30,31 | 30,31 | 30,31 | 0,98% | - |
| 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% | - |