341,050€
1,78%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 335,35 | 342,20 | 334,85 | 340,40 | 1,58% | - |
| 21.05.2026 | 340,85 | 341,85 | 334,00 | 335,10 | -1,30% | - |
| 20.05.2026 | 346,95 | 352,70 | 337,25 | 339,50 | -2,60% | - |
| 19.05.2026 | 338,65 | 349,15 | 334,85 | 348,55 | 3,00% | - |
| 18.05.2026 | 336,95 | 339,20 | 330,40 | 338,40 | -0,34% | - |
| 15.05.2026 | 338,25 | 342,30 | 338,10 | 339,55 | -0,16% | 22,00 |
| 14.05.2026 | 335,65 | 343,55 | 335,65 | 340,10 | -0,48% | - |
| 13.05.2026 | 334,75 | 342,60 | 330,40 | 341,75 | 1,91% | - |
| 12.05.2026 | 324,15 | 336,40 | 319,90 | 335,35 | 4,05% | 1,00 |
| 11.05.2026 | 320,85 | 323,15 | 316,65 | 322,30 | 0,64% | - |
| 08.05.2026 | 318,05 | 320,75 | 315,15 | 320,25 | 0,42% | - |
| 07.05.2026 | 316,40 | 319,95 | 313,95 | 318,90 | 0,00% | - |
| 06.05.2026 | 312,75 | 318,95 | 312,70 | 318,90 | 1,21% | - |
| 05.05.2026 | 318,45 | 319,85 | 314,40 | 315,10 | -1,10% | - |
| 04.05.2026 | 317,95 | 319,15 | 315,50 | 318,60 | -0,22% | - |
| 30.04.2026 | 322,55 | 322,55 | 313,70 | 319,30 | -0,17% | - |
| 29.04.2026 | 309,90 | 320,95 | 309,75 | 319,85 | 2,88% | - |
| 28.04.2026 | 304,20 | 312,85 | 302,30 | 310,90 | 2,24% | 7,00 |
| 27.04.2026 | 294,10 | 305,25 | 290,55 | 304,10 | 3,35% | 6,00 |
| 24.04.2026 | 293,60 | 299,20 | 292,05 | 294,25 | -0,73% | - |
| 23.04.2026 | 276,95 | 296,75 | 276,70 | 296,40 | 5,93% | 3,00 |
| 22.04.2026 | 282,65 | 295,45 | 269,25 | 279,80 | -0,25% | 3,00 |
| 21.04.2026 | 272,20 | 282,35 | 271,20 | 280,50 | 4,24% | - |
| 20.04.2026 | 274,55 | 275,25 | 267,65 | 269,10 | -1,52% | - |
| 17.04.2026 | 268,15 | 274,95 | 266,20 | 273,25 | 2,30% | - |
| 16.04.2026 | 265,00 | 268,30 | 262,75 | 267,10 | 1,40% | 10,00 |
| 15.04.2026 | 265,15 | 269,25 | 260,25 | 263,40 | -0,88% | - |
| 14.04.2026 | 269,35 | 273,30 | 265,60 | 265,75 | -1,02% | - |
| 13.04.2026 | 264,95 | 269,60 | 263,05 | 268,50 | 1,00% | - |
| 10.04.2026 | 271,70 | 272,25 | 265,85 | 265,85 | -2,37% | - |
| 09.04.2026 | 274,20 | 274,20 | 269,50 | 272,30 | -0,07% | - |
| 08.04.2026 | 268,55 | 273,10 | 267,00 | 272,50 | 1,04% | - |
| 07.04.2026 | 277,65 | 280,75 | 267,45 | 269,70 | 3,53% | - |
| 02.04.2026 | 257,75 | 262,45 | 255,25 | 260,50 | 0,99% | - |
| 01.04.2026 | 252,65 | 257,95 | 251,65 | 257,95 | 1,58% | - |
| 31.03.2026 | 248,45 | 255,45 | 247,40 | 253,95 | 1,93% | - |
| 30.03.2026 | 248,85 | 255,90 | 247,25 | 249,15 | 0,57% | 12,00 |
| 27.03.2026 | 253,55 | 257,50 | 245,25 | 247,75 | -3,15% | - |
| 26.03.2026 | 255,15 | 257,80 | 254,15 | 255,80 | 0,08% | - |
| 25.03.2026 | 250,05 | 257,10 | 250,05 | 255,60 | 2,22% | - |
| 24.03.2026 | 248,95 | 250,60 | 245,25 | 250,05 | 0,14% | 2,00 |
| 23.03.2026 | 251,85 | 258,20 | 247,25 | 249,70 | -1,46% | 3,00 |
| 20.03.2026 | 253,15 | 254,35 | 249,50 | 253,40 | -0,47% | 6,00 |
| 19.03.2026 | 257,60 | 260,75 | 253,95 | 254,60 | -0,76% | - |
| 18.03.2026 | 255,70 | 259,50 | 252,50 | 256,55 | -0,14% | 1,00 |
| 17.03.2026 | 254,55 | 260,85 | 252,85 | 256,90 | 1,16% | - |
| 16.03.2026 | 254,35 | 257,95 | 253,30 | 253,95 | -0,35% | - |
| 13.03.2026 | 250,05 | 256,40 | 249,80 | 254,85 | 1,55% | - |
| 12.03.2026 | 248,50 | 256,70 | 245,20 | 250,95 | 0,56% | - |
| 11.03.2026 | 243,85 | 250,55 | 241,50 | 249,55 | 1,96% | 2,00 |
| 10.03.2026 | 240,95 | 250,05 | 239,80 | 244,75 | 1,18% | 25,00 |
| 09.03.2026 | 246,55 | 248,65 | 237,35 | 241,90 | -3,05% | 91,00 |
| 06.03.2026 | 246,85 | 250,30 | 243,30 | 249,50 | 0,81% | - |
| 05.03.2026 | 251,15 | 254,15 | 244,55 | 247,50 | -1,59% | - |
| 04.03.2026 | 244,35 | 252,45 | 243,20 | 251,50 | 1,95% | 3,00 |
| 03.03.2026 | 251,65 | 254,35 | 246,70 | 246,70 | -2,01% | - |
| 02.03.2026 | 267,95 | 271,50 | 248,00 | 251,75 | -6,88% | 251,00 |
| 27.02.2026 | 276,95 | 277,60 | 263,90 | 270,35 | -1,67% | - |
| 26.02.2026 | 279,85 | 282,70 | 274,95 | 274,95 | -1,89% | - |
| 25.02.2026 | 277,85 | 287,15 | 276,80 | 280,25 | 1,01% | - |
| 24.02.2026 | 285,00 | 287,20 | 272,20 | 277,45 | -3,18% | 14,00 |
| 23.02.2026 | 288,35 | 292,75 | 285,40 | 286,55 | -1,51% | 5,00 |
| 20.02.2026 | 296,70 | 297,10 | 287,80 | 290,95 | -1,47% | - |
| 19.02.2026 | 293,85 | 295,70 | 290,85 | 295,30 | 0,54% | - |
| 18.02.2026 | 290,55 | 294,35 | 288,95 | 293,70 | 0,96% | - |
| 17.02.2026 | 292,85 | 297,35 | 288,75 | 290,90 | -0,43% | 6,00 |
| 16.02.2026 | 292,35 | 293,85 | 286,05 | 292,15 | 0,57% | - |
| 13.02.2026 | 283,15 | 291,65 | 280,55 | 290,50 | 2,27% | - |
| 12.02.2026 | 277,15 | 290,35 | 275,40 | 284,05 | 2,08% | - |
| 11.02.2026 | 273,80 | 278,30 | 269,35 | 278,25 | 1,13% | - |
| 10.02.2026 | 274,45 | 278,85 | 272,20 | 275,15 | 0,02% | 1,00 |
| 09.02.2026 | 286,10 | 286,70 | 275,00 | 275,10 | -3,69% | 8,00 |
| 06.02.2026 | 283,00 | 287,75 | 278,15 | 285,65 | 1,19% | - |
| 05.02.2026 | 288,55 | 292,25 | 281,45 | 282,30 | -2,08% | - |
| 04.02.2026 | 285,50 | 293,95 | 285,00 | 288,30 | 0,79% | 10,00 |
| 03.02.2026 | 289,80 | 294,40 | 282,60 | 286,05 | -1,50% | 14,00 |
| 02.02.2026 | 291,05 | 292,55 | 286,35 | 290,40 | -0,56% | - |
| 30.01.2026 | 289,90 | 294,50 | 283,40 | 292,05 | 1,06% | - |
| 29.01.2026 | 282,85 | 293,20 | 279,65 | 289,00 | 0,80% | - |
| 28.01.2026 | 267,05 | 291,25 | 246,60 | 286,70 | 5,31% | 19,00 |
| 27.01.2026 | 301,05 | 303,25 | 270,40 | 272,25 | -14,47% | 135,00 |
| 26.01.2026 | 313,80 | 318,50 | 310,10 | 318,30 | 1,27% | - |
| 23.01.2026 | 316,70 | 319,65 | 311,30 | 314,30 | 0,37% | - |
| 22.01.2026 | 314,35 | 319,45 | 311,40 | 313,15 | -0,71% | - |
| 21.01.2026 | 314,90 | 316,75 | 311,50 | 315,40 | -0,32% | - |
| 20.01.2026 | 319,40 | 320,55 | 313,65 | 316,40 | -0,92% | - |
| 19.01.2026 | 317,80 | 323,45 | 317,80 | 319,35 | -1,30% | 31,00 |
| 16.01.2026 | 325,80 | 329,00 | 321,90 | 323,55 | -1,51% | 16,00 |
| 15.01.2026 | 320,20 | 328,75 | 315,50 | 328,50 | 1,99% | 10,00 |
| 14.01.2026 | 319,55 | 323,40 | 316,85 | 322,10 | 1,42% | - |
| 13.01.2026 | 317,70 | 322,50 | 316,35 | 317,60 | -0,67% | - |
| 12.01.2026 | 320,85 | 320,85 | 313,90 | 319,75 | -0,51% | - |
| 09.01.2026 | 321,45 | 324,25 | 317,10 | 321,40 | 0,06% | 15,00 |
| 08.01.2026 | 316,35 | 325,60 | 314,50 | 321,20 | 1,95% | 5,00 |
| 07.01.2026 | 316,45 | 319,80 | 313,30 | 315,05 | -1,33% | 13,00 |
| 06.01.2026 | 310,90 | 320,10 | 305,50 | 319,30 | 3,03% | 17,00 |
| 05.01.2026 | 303,85 | 313,00 | 300,95 | 309,90 | 2,58% | 6,00 |
| 02.01.2026 | 296,55 | 303,90 | 294,40 | 302,10 | 2,77% | - |
| 30.12.2025 | 295,85 | 298,05 | 293,60 | 293,95 | -0,69% | - |
| 29.12.2025 | 297,60 | 298,20 | 291,85 | 296,00 | 1,63% | 1,00 |