292,450€
0,03%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 292,15 | 293,55 | 290,00 | 291,25 | -0,38% | - |
| 22.12.2025 | 292,90 | 294,00 | 286,55 | 292,35 | 0,39% | 20,00 |
| 19.12.2025 | 295,40 | 298,45 | 288,10 | 291,20 | -0,94% | 50,00 |
| 18.12.2025 | 294,35 | 296,15 | 287,90 | 293,95 | 0,10% | - |
| 17.12.2025 | 307,05 | 307,05 | 292,15 | 293,65 | -1,62% | - |
| 16.12.2025 | 306,35 | 306,80 | 296,90 | 298,50 | -2,64% | - |
| 15.12.2025 | 306,05 | 309,05 | 302,00 | 306,60 | 0,20% | - |
| 12.12.2025 | 306,95 | 309,55 | 304,25 | 306,00 | -0,70% | 39,00 |
| 11.12.2025 | 292,45 | 308,35 | 289,10 | 308,15 | 6,15% | 1,00 |
| 10.12.2025 | 282,60 | 290,50 | 280,10 | 290,30 | 2,62% | 1,00 |
| 09.12.2025 | 284,05 | 288,55 | 281,60 | 282,90 | -0,23% | - |
| 08.12.2025 | 284,10 | 285,45 | 277,75 | 283,55 | -0,19% | 4,00 |
| 05.12.2025 | 284,60 | 286,30 | 281,95 | 284,10 | -0,51% | - |
| 04.12.2025 | 283,20 | 288,60 | 280,85 | 285,55 | 0,99% | - |
| 03.12.2025 | 284,30 | 287,35 | 282,65 | 282,75 | -0,86% | - |
| 02.12.2025 | 285,60 | 285,65 | 281,70 | 285,20 | -0,58% | - |
| 01.12.2025 | 291,70 | 291,75 | 286,85 | 286,85 | -1,49% | - |
| 28.11.2025 | 296,50 | 296,50 | 289,95 | 291,20 | -1,20% | - |
| 27.11.2025 | 292,25 | 295,25 | 291,75 | 294,75 | 0,72% | - |
| 26.11.2025 | 290,70 | 294,55 | 288,10 | 292,65 | 0,88% | - |
| 25.11.2025 | 286,15 | 293,00 | 283,75 | 290,10 | 1,06% | - |
| 24.11.2025 | 279,30 | 291,30 | 277,80 | 287,05 | 4,34% | - |
| 21.11.2025 | 273,00 | 275,35 | 270,05 | 275,10 | 0,81% | - |
| 20.11.2025 | 274,75 | 276,70 | 270,35 | 272,90 | -1,14% | - |
| 19.11.2025 | 280,30 | 281,70 | 273,55 | 276,05 | -1,41% | - |
| 18.11.2025 | 285,45 | 285,95 | 278,65 | 280,00 | -2,12% | - |
| 17.11.2025 | 280,35 | 290,00 | 278,55 | 286,05 | 1,92% | 1,00 |
| 14.11.2025 | 281,25 | 284,85 | 276,00 | 280,65 | -0,44% | 2,00 |
| 13.11.2025 | 285,75 | 285,80 | 277,00 | 281,90 | -0,90% | 2,00 |
| 12.11.2025 | 272,20 | 286,65 | 269,60 | 284,45 | 4,42% | 2,00 |
| 11.11.2025 | 262,60 | 273,75 | 261,10 | 272,40 | 4,23% | - |
| 10.11.2025 | 275,85 | 275,85 | 260,20 | 261,35 | -4,58% | 59,00 |
| 07.11.2025 | 273,70 | 274,05 | 268,50 | 273,90 | 0,09% | - |
| 06.11.2025 | 276,80 | 281,15 | 272,65 | 273,65 | -0,85% | - |
| 05.11.2025 | 273,95 | 277,75 | 272,15 | 276,00 | -0,13% | - |
| 04.11.2025 | 270,50 | 277,65 | 268,90 | 276,35 | 1,77% | 3,00 |
| 03.11.2025 | 275,30 | 276,55 | 268,35 | 271,55 | -1,29% | 123,00 |
| 31.10.2025 | 280,30 | 280,30 | 272,55 | 275,10 | -1,89% | 14,00 |
| 30.10.2025 | 289,95 | 291,45 | 278,40 | 280,40 | -3,31% | 30,00 |
| 29.10.2025 | 292,30 | 294,20 | 287,00 | 290,00 | -0,89% | 1,00 |
| 28.10.2025 | 294,65 | 302,05 | 290,25 | 292,60 | -0,71% | - |
| 27.10.2025 | 294,35 | 296,95 | 290,70 | 294,70 | -0,34% | - |
| 24.10.2025 | 298,10 | 299,85 | 292,60 | 295,70 | -0,94% | - |
| 23.10.2025 | 297,40 | 300,15 | 289,45 | 298,50 | 0,62% | - |
| 22.10.2025 | 302,60 | 304,85 | 291,60 | 296,65 | -1,30% | 11,00 |
| 21.10.2025 | 304,15 | 329,75 | 290,90 | 300,55 | -1,18% | 25,00 |
| 20.10.2025 | 299,70 | 305,50 | 297,10 | 304,15 | 1,62% | - |
| 17.10.2025 | 297,05 | 300,55 | 290,20 | 299,30 | 0,03% | 17,00 |
| 16.10.2025 | 302,00 | 302,00 | 297,25 | 299,20 | 0,13% | 6,00 |
| 15.10.2025 | 302,45 | 303,30 | 295,75 | 298,80 | -1,13% | 157,00 |
| 14.10.2025 | 303,75 | 305,15 | 298,15 | 302,20 | -0,59% | 196,00 |
| 13.10.2025 | 303,85 | 307,55 | 301,00 | 304,00 | -0,03% | 90,00 |
| 10.10.2025 | 309,95 | 312,05 | 304,00 | 304,10 | -2,30% | 4,00 |
| 09.10.2025 | 311,70 | 315,55 | 310,90 | 311,25 | -0,61% | 11,00 |
| 08.10.2025 | 306,55 | 313,85 | 306,55 | 313,15 | 1,62% | 1,00 |
| 07.10.2025 | 298,60 | 308,30 | 298,25 | 308,15 | 3,30% | 10,00 |
| 06.10.2025 | 300,20 | 303,25 | 297,50 | 298,30 | -0,50% | 10,00 |
| 03.10.2025 | 287,80 | 303,90 | 287,80 | 299,80 | 3,34% | 89,00 |
| 02.10.2025 | 281,10 | 291,40 | 280,35 | 290,10 | 2,60% | 79,00 |
| 01.10.2025 | 274,85 | 283,20 | 272,40 | 282,75 | 2,71% | - |
| 30.09.2025 | 271,50 | 276,70 | 270,90 | 275,30 | 0,95% | - |
| 29.09.2025 | 271,95 | 274,25 | 269,00 | 272,70 | -0,20% | - |
| 26.09.2025 | 270,00 | 273,50 | 270,00 | 273,25 | 0,29% | - |
| 25.09.2025 | 276,90 | 279,50 | 270,35 | 272,45 | -2,14% | 1,00 |
| 24.09.2025 | 273,70 | 280,30 | 271,80 | 278,40 | 1,74% | 1,00 |
| 23.09.2025 | 270,15 | 274,85 | 268,75 | 273,65 | 1,52% | - |
| 22.09.2025 | 267,80 | 269,65 | 264,30 | 269,55 | 0,58% | 40,00 |
| 19.09.2025 | 268,15 | 270,55 | 266,35 | 268,00 | 0,51% | 1,00 |
| 18.09.2025 | 262,20 | 268,70 | 261,65 | 266,65 | 2,46% | 68,00 |
| 17.09.2025 | 261,25 | 266,15 | 260,00 | 260,25 | -0,61% | 15,00 |
| 16.09.2025 | 261,60 | 261,95 | 257,20 | 261,85 | 0,34% | 210,00 |
| 15.09.2025 | 266,80 | 269,55 | 260,35 | 260,95 | -1,75% | 164,00 |
| 12.09.2025 | 269,50 | 272,60 | 265,35 | 265,60 | -0,90% | 10,00 |
| 11.09.2025 | 262,85 | 271,45 | 261,95 | 268,00 | 2,33% | 37,00 |
| 10.09.2025 | 267,30 | 269,55 | 259,75 | 261,90 | -2,44% | 88,00 |
| 09.09.2025 | 262,45 | 270,50 | 262,15 | 268,45 | 1,65% | 4,00 |
| 08.09.2025 | 269,35 | 270,90 | 262,25 | 264,10 | -1,40% | - |
| 05.09.2025 | 264,50 | 268,75 | 259,55 | 267,85 | 1,34% | 60,00 |
| 04.09.2025 | 275,80 | 277,50 | 261,50 | 264,30 | -4,10% | - |
| 03.09.2025 | 276,95 | 278,85 | 272,00 | 275,60 | -0,38% | 1,00 |
| 02.09.2025 | 271,65 | 279,35 | 271,30 | 276,65 | 1,80% | 101,00 |
| 01.09.2025 | 272,05 | 272,60 | 270,80 | 271,75 | -0,37% | - |
| 29.08.2025 | 265,70 | 273,60 | 264,45 | 272,75 | 2,65% | - |
| 28.08.2025 | 266,45 | 267,55 | 261,60 | 265,70 | -0,15% | 14,00 |
| 27.08.2025 | 265,65 | 269,35 | 265,40 | 266,10 | -0,04% | - |
| 26.08.2025 | 270,25 | 270,60 | 264,15 | 266,20 | -1,73% | - |
| 25.08.2025 | 269,85 | 272,25 | 267,35 | 270,90 | 0,52% | 5,00 |
| 22.08.2025 | 267,45 | 272,60 | 266,60 | 269,50 | 1,07% | 80,00 |
| 21.08.2025 | 265,95 | 269,90 | 264,95 | 266,65 | 0,02% | 4,00 |
| 20.08.2025 | 268,75 | 271,60 | 265,05 | 266,60 | -0,62% | 5,00 |
| 19.08.2025 | 265,05 | 270,75 | 264,35 | 268,25 | 0,96% | 1,00 |
| 18.08.2025 | 263,95 | 271,25 | 263,90 | 265,70 | 0,72% | - |
| 15.08.2025 | 260,80 | 268,25 | 259,75 | 263,80 | 4,04% | 49,00 |
| 14.08.2025 | 250,75 | 254,95 | 249,20 | 253,55 | 0,84% | - |
| 13.08.2025 | 250,55 | 255,00 | 249,45 | 251,45 | 0,42% | - |
| 12.08.2025 | 250,45 | 251,85 | 248,40 | 250,40 | -0,04% | 4,00 |
| 11.08.2025 | 252,65 | 257,50 | 249,95 | 250,50 | -0,85% | 25,00 |
| 08.08.2025 | 241,95 | 253,50 | 241,95 | 252,65 | 3,82% | - |
| 07.08.2025 | 236,65 | 244,35 | 236,65 | 243,35 | 2,64% | - |
| 06.08.2025 | 239,55 | 241,50 | 235,50 | 237,10 | -0,73% | - |