352,500€
1,51%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 347,30 | 358,60 | 347,30 | 352,50 | 1,51% | 3,00 |
| 17.12.2024 | 354,60 | 358,30 | 346,35 | 347,25 | -2,32% | 18,00 |
| 16.12.2024 | 363,40 | 366,75 | 353,75 | 355,50 | -2,32% | 18,00 |
| 13.12.2024 | 361,50 | 369,35 | 357,90 | 363,95 | 0,14% | 26,00 |
| 12.12.2024 | 367,35 | 371,55 | 361,15 | 363,45 | -0,95% | - |
| 11.12.2024 | 370,00 | 375,05 | 363,35 | 366,95 | -0,81% | 12,00 |
| 10.12.2024 | 374,25 | 377,50 | 368,15 | 369,95 | -1,49% | 5,00 |
| 09.12.2024 | 362,95 | 376,70 | 361,55 | 375,55 | 3,73% | 3,00 |
| 06.12.2024 | 374,45 | 374,75 | 359,15 | 362,05 | -2,41% | 1,00 |
| 05.12.2024 | 379,95 | 381,55 | 370,55 | 371,00 | -2,29% | - |
| 04.12.2024 | 385,70 | 391,75 | 377,95 | 379,70 | -2,35% | - |
| 03.12.2024 | 389,05 | 391,65 | 385,45 | 388,85 | -0,05% | - |
| 02.12.2024 | 384,30 | 393,00 | 384,30 | 389,05 | 1,13% | 5,00 |
| 29.11.2024 | 382,50 | 388,55 | 380,60 | 384,70 | 0,58% | - |
| 28.11.2024 | 381,40 | 382,90 | 381,40 | 382,50 | 0,29% | - |
| 27.11.2024 | 381,80 | 386,70 | 379,20 | 381,40 | -0,12% | - |
| 26.11.2024 | 388,40 | 390,10 | 379,50 | 381,85 | -1,84% | - |
| 25.11.2024 | 388,75 | 390,85 | 380,85 | 389,00 | 0,06% | 2,00 |
| 22.11.2024 | 383,15 | 390,45 | 380,95 | 388,75 | 1,46% | 4,00 |
| 21.11.2024 | 377,00 | 386,50 | 375,95 | 383,15 | 1,55% | 4,00 |
| 20.11.2024 | 370,55 | 379,60 | 370,55 | 377,30 | 1,82% | - |
| 19.11.2024 | 378,30 | 379,70 | 369,85 | 370,55 | -2,07% | 25,00 |
| 18.11.2024 | 381,45 | 382,15 | 376,70 | 378,40 | -0,79% | - |
| 15.11.2024 | 386,60 | 388,70 | 377,90 | 381,40 | -1,50% | 24,00 |
| 14.11.2024 | 392,80 | 396,70 | 384,20 | 387,20 | -0,62% | - |
| 13.11.2024 | 388,65 | 394,80 | 386,90 | 389,60 | 0,12% | - |
| 12.11.2024 | 400,90 | 401,70 | 387,00 | 389,15 | -2,93% | - |
| 11.11.2024 | 394,30 | 404,75 | 394,30 | 400,90 | 1,71% | - |
| 08.11.2024 | 397,50 | 400,10 | 393,15 | 394,15 | -0,84% | - |
| 07.11.2024 | 399,80 | 401,05 | 393,60 | 397,50 | -0,43% | 1,00 |
| 06.11.2024 | 390,80 | 402,70 | 379,85 | 399,20 | 4,38% | 1,00 |
| 05.11.2024 | 382,30 | 386,55 | 380,75 | 382,45 | 0,04% | 10,00 |
| 04.11.2024 | 379,65 | 385,75 | 378,75 | 382,30 | 0,70% | - |
| 01.11.2024 | 373,10 | 384,35 | 372,90 | 379,65 | 1,74% | - |
| 31.10.2024 | 379,45 | 380,00 | 373,00 | 373,15 | -1,67% | - |
| 30.10.2024 | 380,35 | 383,90 | 377,10 | 379,50 | -0,21% | 4,00 |
| 29.10.2024 | 386,30 | 389,15 | 379,80 | 380,30 | -1,55% | - |
| 28.10.2024 | 393,25 | 396,35 | 385,20 | 386,30 | -1,78% | - |
| 25.10.2024 | 387,00 | 400,50 | 387,00 | 393,30 | 1,58% | 25,00 |
| 24.10.2024 | 385,40 | 397,05 | 384,75 | 387,20 | 0,47% | - |
| 23.10.2024 | 388,80 | 393,10 | 382,50 | 385,40 | -1,19% | - |
| 22.10.2024 | 389,70 | 392,75 | 381,85 | 390,05 | 0,12% | 3,00 |
| 21.10.2024 | 396,70 | 400,90 | 389,20 | 389,60 | -1,88% | - |
| 18.10.2024 | 409,90 | 413,10 | 392,70 | 397,05 | -3,16% | 11,00 |
| 17.10.2024 | 457,70 | 458,25 | 370,40 | 410,00 | -10,42% | 105,00 |
| 16.10.2024 | 445,25 | 459,45 | 442,80 | 457,70 | 2,80% | - |
| 15.10.2024 | 467,55 | 472,75 | 440,05 | 445,25 | -4,77% | - |
| 14.10.2024 | 460,00 | 467,95 | 458,55 | 467,55 | 1,86% | 20,00 |
| 11.10.2024 | 450,00 | 461,70 | 448,30 | 459,00 | 2,03% | - |
| 10.10.2024 | 451,10 | 454,95 | 449,85 | 449,85 | -0,30% | 11,00 |
| 09.10.2024 | 445,75 | 451,55 | 444,15 | 451,20 | 1,43% | 2,00 |
| 08.10.2024 | 448,30 | 452,55 | 443,20 | 444,85 | -1,00% | - |
| 07.10.2024 | 449,50 | 453,80 | 443,35 | 449,35 | 0,30% | - |
| 04.10.2024 | 451,75 | 458,40 | 446,65 | 448,00 | -0,78% | - |
| 03.10.2024 | 457,40 | 459,70 | 450,35 | 451,50 | -1,69% | - |
| 02.10.2024 | 462,00 | 465,85 | 444,10 | 459,25 | -0,84% | - |
| 01.10.2024 | 467,00 | 472,55 | 461,55 | 463,15 | -0,86% | - |
| 30.09.2024 | 469,05 | 472,05 | 461,40 | 467,15 | -0,51% | - |
| 27.09.2024 | 465,50 | 473,60 | 465,50 | 469,55 | 0,70% | - |
| 26.09.2024 | 467,55 | 470,40 | 462,65 | 466,30 | -0,37% | - |
| 25.09.2024 | 471,65 | 476,85 | 467,55 | 468,05 | -0,99% | - |
| 24.09.2024 | 476,95 | 480,85 | 471,20 | 472,75 | -1,74% | - |
| 23.09.2024 | 483,15 | 487,55 | 478,85 | 481,10 | -0,56% | 7,00 |
| 20.09.2024 | 482,05 | 484,30 | 480,20 | 483,80 | 0,32% | 6,00 |
| 19.09.2024 | 485,20 | 498,40 | 480,65 | 482,25 | -0,62% | - |
| 18.09.2024 | 489,10 | 492,30 | 482,60 | 485,25 | -0,54% | - |
| 17.09.2024 | 497,20 | 500,70 | 486,15 | 487,90 | -1,88% | 22,00 |
| 16.09.2024 | 495,90 | 502,00 | 495,20 | 497,25 | 0,16% | - |
| 13.09.2024 | 492,45 | 498,60 | 491,00 | 496,45 | 0,67% | - |
| 12.09.2024 | 494,00 | 495,45 | 487,75 | 493,15 | -0,12% | - |
| 11.09.2024 | 493,80 | 493,90 | 484,55 | 493,75 | -0,12% | - |
| 10.09.2024 | 492,45 | 494,70 | 488,00 | 494,35 | 0,28% | - |
| 09.09.2024 | 488,50 | 496,15 | 488,35 | 492,95 | 0,59% | - |
| 06.09.2024 | 490,00 | 495,45 | 486,30 | 490,05 | 0,03% | - |
| 05.09.2024 | 493,85 | 497,40 | 482,90 | 489,90 | -0,80% | 4,00 |
| 04.09.2024 | 509,20 | 510,70 | 483,95 | 493,85 | -2,82% | - |
| 03.09.2024 | 503,95 | 513,80 | 500,25 | 508,20 | 0,84% | - |
| 02.09.2024 | 504,10 | 504,10 | 501,80 | 503,95 | 0,16% | - |
| 30.08.2024 | 498,40 | 504,40 | 497,45 | 503,15 | 1,12% | 1,00 |
| 29.08.2024 | 495,60 | 500,40 | 493,55 | 497,60 | 0,28% | - |
| 28.08.2024 | 491,45 | 498,35 | 489,75 | 496,20 | 1,09% | - |
| 27.08.2024 | 488,00 | 491,80 | 481,40 | 490,85 | 0,65% | - |
| 26.08.2024 | 487,85 | 492,85 | 487,05 | 487,70 | -0,06% | 9,00 |
| 23.08.2024 | 486,00 | 491,45 | 485,30 | 488,00 | -0,16% | - |
| 22.08.2024 | 486,40 | 489,75 | 484,50 | 488,80 | 0,35% | - |
| 21.08.2024 | 487,95 | 490,40 | 484,10 | 487,10 | -0,15% | - |
| 20.08.2024 | 489,95 | 492,45 | 485,45 | 487,85 | -0,43% | - |
| 19.08.2024 | 493,05 | 495,40 | 489,20 | 489,95 | -0,77% | - |
| 16.08.2024 | 493,35 | 496,40 | 488,90 | 493,75 | 0,24% | - |
| 15.08.2024 | 490,65 | 496,25 | 489,20 | 492,55 | 0,41% | - |
| 14.08.2024 | 484,60 | 490,55 | 480,85 | 490,55 | 1,28% | - |
| 13.08.2024 | 481,05 | 484,95 | 479,00 | 484,35 | 0,69% | - |
| 12.08.2024 | 487,40 | 488,20 | 480,75 | 481,05 | -1,38% | - |
| 09.08.2024 | 482,25 | 488,10 | 478,55 | 487,80 | 1,21% | - |
| 08.08.2024 | 477,15 | 486,25 | 474,20 | 481,95 | 1,11% | - |
| 07.08.2024 | 479,05 | 485,20 | 475,60 | 476,65 | -0,52% | - |
| 06.08.2024 | 478,60 | 486,15 | 477,50 | 479,15 | 0,13% | - |
| 05.08.2024 | 490,55 | 490,55 | 471,25 | 478,55 | -2,31% | 12,00 |
| 02.08.2024 | 493,25 | 494,15 | 481,15 | 489,85 | -0,61% | - |
| 01.08.2024 | 492,75 | 497,60 | 478,60 | 492,85 | 0,33% | - |