164,350€
0,46%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 161,95 | 161,95 | 161,95 | 161,95 | -1,01% | - |
| 30.09.2025 | 163,60 | 163,60 | 163,60 | 163,60 | 0,46% | - |
| 29.09.2025 | 162,85 | 162,85 | 162,85 | 162,85 | 0,52% | - |
| 26.09.2025 | 161,30 | 162,00 | 161,30 | 162,00 | 0,25% | 87,00 |
| 25.09.2025 | 161,60 | 161,60 | 161,60 | 161,60 | 4,97% | - |
| 24.09.2025 | 153,95 | 153,95 | 153,95 | 153,95 | -1,63% | - |
| 23.09.2025 | 153,35 | 156,50 | 153,35 | 156,50 | 5,42% | 15,00 |
| 22.09.2025 | 148,45 | 148,45 | 148,45 | 148,45 | -2,94% | - |
| 19.09.2025 | 152,95 | 152,95 | 152,95 | 152,95 | 2,79% | - |
| 18.09.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -0,13% | - |
| 17.09.2025 | 148,05 | 149,00 | 148,05 | 149,00 | 0,17% | 67,00 |
| 16.09.2025 | 148,75 | 148,75 | 148,75 | 148,75 | -3,06% | - |
| 15.09.2025 | 153,45 | 153,45 | 153,45 | 153,45 | -4,66% | - |
| 12.09.2025 | 160,95 | 160,95 | 160,95 | 160,95 | 4,31% | - |
| 10.09.2025 | 154,30 | 154,30 | 154,30 | 154,30 | 5,98% | - |
| 05.09.2025 | 145,60 | 145,60 | 145,60 | 145,60 | -3,67% | - |
| 04.09.2025 | 151,15 | 151,15 | 151,15 | 151,15 | -3,60% | - |
| 03.09.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 2,02% | - |
| 02.09.2025 | 153,70 | 153,70 | 153,70 | 153,70 | 0,13% | - |
| 01.09.2025 | 153,50 | 153,50 | 153,50 | 153,50 | 3,12% | - |
| 29.08.2025 | 148,85 | 148,85 | 148,85 | 148,85 | -1,03% | - |
| 28.08.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 0,50% | - |
| 27.08.2025 | 149,65 | 149,65 | 149,65 | 149,65 | -0,07% | - |
| 26.08.2025 | 149,75 | 149,75 | 149,75 | 149,75 | 1,15% | - |
| 25.08.2025 | 148,05 | 148,05 | 148,05 | 148,05 | -0,20% | - |
| 22.08.2025 | 148,35 | 148,35 | 148,35 | 148,35 | 0,07% | - |
| 21.08.2025 | 148,25 | 148,25 | 148,25 | 148,25 | -0,03% | - |
| 20.08.2025 | 148,30 | 148,30 | 148,30 | 148,30 | 1,99% | - |
| 19.08.2025 | 144,15 | 145,40 | 144,15 | 145,40 | -2,45% | 21,00 |
| 18.08.2025 | 142,45 | 149,05 | 142,45 | 149,05 | 3,51% | 135,00 |
| 15.08.2025 | 142,00 | 144,00 | 142,00 | 144,00 | 5,15% | 100,00 |
| 14.08.2025 | 136,95 | 136,95 | 136,95 | 136,95 | 2,24% | - |
| 13.08.2025 | 133,95 | 133,95 | 133,95 | 133,95 | 1,63% | - |
| 12.08.2025 | 131,80 | 131,80 | 131,80 | 131,80 | -1,57% | - |
| 11.08.2025 | 133,90 | 133,90 | 133,90 | 133,90 | 0,22% | - |
| 08.08.2025 | 132,50 | 133,60 | 132,50 | 133,60 | 2,77% | 8,00 |
| 07.08.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -2,77% | - |
| 06.08.2025 | 133,70 | 133,70 | 133,70 | 133,70 | -2,02% | - |
| 05.08.2025 | 136,45 | 136,45 | 136,45 | 136,45 | 2,02% | - |
| 04.08.2025 | 133,75 | 133,75 | 133,75 | 133,75 | -2,48% | - |
| 01.08.2025 | 137,15 | 137,15 | 137,15 | 137,15 | -2,11% | - |
| 31.07.2025 | 140,10 | 140,10 | 140,10 | 140,10 | 0,86% | - |
| 30.07.2025 | 138,90 | 138,90 | 138,90 | 138,90 | -1,73% | - |
| 29.07.2025 | 141,25 | 142,90 | 141,25 | 141,35 | 0,75% | 401,00 |
| 28.07.2025 | 140,30 | 140,30 | 140,30 | 140,30 | 4,58% | - |
| 25.07.2025 | 134,15 | 134,15 | 134,15 | 134,15 | -11,74% | - |
| 24.07.2025 | 152,00 | 152,00 | 152,00 | 152,00 | -0,98% | - |
| 23.07.2025 | 153,50 | 153,50 | 153,50 | 153,50 | 2,23% | - |
| 22.07.2025 | 150,15 | 150,15 | 150,15 | 150,15 | -4,12% | - |
| 21.07.2025 | 156,60 | 156,60 | 156,60 | 156,60 | -10,62% | - |
| 18.07.2025 | 175,20 | 175,20 | 175,20 | 175,20 | -5,30% | - |
| 17.07.2025 | 185,00 | 185,00 | 185,00 | 185,00 | 0,82% | - |
| 16.07.2025 | 183,50 | 183,50 | 183,50 | 183,50 | -1,77% | - |
| 15.07.2025 | 186,80 | 186,80 | 186,80 | 186,80 | -0,72% | - |
| 14.07.2025 | 188,15 | 188,15 | 188,15 | 188,15 | -3,14% | - |
| 11.07.2025 | 194,25 | 194,25 | 194,25 | 194,25 | -3,21% | - |
| 10.07.2025 | 200,70 | 200,70 | 200,70 | 200,70 | 2,40% | - |
| 09.07.2025 | 196,00 | 196,00 | 196,00 | 196,00 | -0,68% | - |
| 08.07.2025 | 197,35 | 197,35 | 197,35 | 197,35 | -2,21% | - |
| 07.07.2025 | 201,80 | 201,80 | 201,80 | 201,80 | -0,05% | - |
| 04.07.2025 | 201,90 | 201,90 | 201,90 | 201,90 | -0,88% | - |
| 03.07.2025 | 203,70 | 203,70 | 203,70 | 203,70 | -13,32% | - |
| 02.07.2025 | 239,00 | 239,00 | 235,00 | 235,00 | -6,45% | 7,00 |
| 01.07.2025 | 251,20 | 251,20 | 251,20 | 251,20 | 0,16% | - |
| 30.06.2025 | 252,80 | 252,80 | 250,80 | 250,80 | 1,13% | 7,00 |
| 27.06.2025 | 248,00 | 248,00 | 248,00 | 248,00 | -1,08% | - |
| 26.06.2025 | 250,70 | 250,70 | 250,70 | 250,70 | -0,59% | - |
| 25.06.2025 | 252,20 | 252,20 | 252,20 | 252,20 | 0,60% | - |
| 24.06.2025 | 250,70 | 250,70 | 250,70 | 250,70 | -1,22% | - |
| 23.06.2025 | 253,80 | 253,80 | 253,80 | 253,80 | -0,31% | - |
| 20.06.2025 | 254,60 | 254,60 | 254,60 | 254,60 | -0,51% | - |
| 19.06.2025 | 255,90 | 255,90 | 255,90 | 255,90 | 1,11% | - |
| 18.06.2025 | 253,10 | 253,10 | 253,10 | 253,10 | 1,57% | - |
| 17.06.2025 | 249,20 | 249,20 | 249,20 | 249,20 | -3,04% | - |
| 16.06.2025 | 257,00 | 257,00 | 257,00 | 257,00 | 2,55% | - |
| 13.06.2025 | 250,60 | 250,60 | 250,60 | 250,60 | -1,26% | - |
| 12.06.2025 | 253,80 | 253,80 | 253,80 | 253,80 | -1,25% | - |
| 11.06.2025 | 257,00 | 257,00 | 257,00 | 257,00 | -0,81% | - |
| 10.06.2025 | 259,10 | 259,10 | 259,10 | 259,10 | 0,31% | - |
| 09.06.2025 | 258,30 | 258,30 | 258,30 | 258,30 | 0,86% | - |
| 06.06.2025 | 256,10 | 256,10 | 256,10 | 256,10 | 0,43% | - |
| 05.06.2025 | 255,00 | 255,00 | 255,00 | 255,00 | -0,78% | - |
| 04.06.2025 | 257,00 | 257,00 | 257,00 | 257,00 | -0,50% | - |
| 03.06.2025 | 258,30 | 258,30 | 258,30 | 258,30 | -2,79% | - |
| 02.06.2025 | 265,70 | 265,70 | 265,70 | 265,70 | -0,19% | - |
| 30.05.2025 | 266,20 | 266,20 | 266,20 | 266,20 | -1,11% | - |
| 29.05.2025 | 269,20 | 269,20 | 269,20 | 269,20 | -0,48% | - |
| 28.05.2025 | 270,50 | 270,50 | 270,50 | 270,50 | 0,63% | - |
| 27.05.2025 | 268,80 | 268,80 | 268,80 | 268,80 | 0,37% | - |
| 26.05.2025 | 267,80 | 267,80 | 267,80 | 267,80 | -1,58% | - |
| 23.05.2025 | 272,10 | 272,10 | 272,10 | 272,10 | -3,10% | - |
| 22.05.2025 | 280,80 | 280,80 | 280,80 | 280,80 | -1,61% | - |
| 21.05.2025 | 285,40 | 285,40 | 285,40 | 285,40 | -0,49% | - |
| 20.05.2025 | 286,80 | 286,80 | 286,80 | 286,80 | -0,21% | - |
| 19.05.2025 | 287,40 | 287,40 | 287,40 | 287,40 | 3,23% | - |
| 16.05.2025 | 278,40 | 278,40 | 278,40 | 278,40 | 0,94% | - |
| 15.05.2025 | 275,80 | 275,80 | 275,80 | 275,80 | -0,14% | - |
| 14.05.2025 | 276,20 | 276,20 | 276,20 | 276,20 | -5,64% | - |
| 13.05.2025 | 292,70 | 292,70 | 292,70 | 292,70 | -0,07% | - |
| 12.05.2025 | 292,90 | 292,90 | 292,90 | 292,90 | 1,42% | - |