318,550€
-0,83%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 321,40 | 323,55 | 316,55 | 319,00 | -0,68% | - |
| 25.06.2025 | 324,25 | 324,90 | 319,85 | 321,20 | -0,96% | - |
| 24.06.2025 | 322,25 | 325,20 | 320,30 | 324,30 | 0,79% | - |
| 23.06.2025 | 325,15 | 327,65 | 319,85 | 321,75 | -0,85% | - |
| 20.06.2025 | 324,15 | 329,65 | 321,85 | 324,50 | 0,12% | - |
| 19.06.2025 | 327,45 | 328,95 | 324,10 | 324,10 | -1,01% | - |
| 18.06.2025 | 327,70 | 330,35 | 324,30 | 327,40 | 0,23% | - |
| 17.06.2025 | 324,35 | 328,75 | 323,40 | 326,65 | 0,23% | - |
| 16.06.2025 | 334,45 | 334,45 | 320,50 | 325,90 | -2,06% | - |
| 13.06.2025 | 333,45 | 335,85 | 329,75 | 332,75 | -0,18% | - |
| 12.06.2025 | 331,75 | 333,60 | 325,30 | 333,35 | 0,54% | - |
| 11.06.2025 | 336,35 | 337,10 | 331,00 | 331,55 | -1,34% | - |
| 10.06.2025 | 338,80 | 342,00 | 333,30 | 336,05 | -1,52% | - |
| 09.06.2025 | 345,30 | 345,80 | 339,55 | 341,25 | -1,20% | - |
| 06.06.2025 | 336,15 | 345,80 | 336,05 | 345,40 | 2,80% | - |
| 05.06.2025 | 332,95 | 336,25 | 329,80 | 336,00 | 0,79% | - |
| 04.06.2025 | 332,10 | 337,35 | 331,95 | 333,35 | 0,08% | - |
| 03.06.2025 | 329,55 | 333,10 | 326,80 | 333,10 | 1,14% | 31,00 |
| 02.06.2025 | 338,40 | 338,80 | 327,50 | 329,35 | -2,67% | - |
| 30.05.2025 | 335,55 | 342,55 | 334,45 | 338,40 | 1,23% | - |
| 29.05.2025 | 332,95 | 340,95 | 331,00 | 334,30 | -0,03% | - |
| 28.05.2025 | 331,95 | 350,15 | 325,05 | 334,40 | 0,87% | - |
| 27.05.2025 | 330,05 | 332,80 | 324,90 | 331,50 | 0,15% | - |
| 26.05.2025 | 327,55 | 331,90 | 327,20 | 331,00 | 1,07% | 13,00 |
| 23.05.2025 | 340,95 | 343,15 | 324,90 | 327,50 | -3,79% | 6,00 |
| 22.05.2025 | 347,05 | 354,20 | 340,35 | 340,40 | -3,69% | - |
| 21.05.2025 | 365,60 | 365,60 | 353,45 | 353,45 | -3,32% | - |
| 20.05.2025 | 359,20 | 370,55 | 352,65 | 365,60 | 1,90% | - |
| 19.05.2025 | 358,30 | 362,45 | 354,10 | 358,80 | -0,77% | - |
| 16.05.2025 | 348,70 | 361,75 | 345,55 | 361,60 | 3,77% | - |
| 15.05.2025 | 331,25 | 348,90 | 319,55 | 348,45 | 4,17% | 4,00 |
| 14.05.2025 | 337,05 | 345,90 | 334,50 | 334,50 | -0,18% | 3,00 |
| 13.05.2025 | 375,90 | 378,70 | 335,00 | 335,10 | -10,83% | - |
| 12.05.2025 | 361,25 | 381,35 | 358,85 | 375,80 | 4,59% | - |
| 09.05.2025 | 367,30 | 368,20 | 356,95 | 359,30 | -2,34% | - |
| 08.05.2025 | 371,35 | 372,60 | 363,60 | 367,90 | -0,34% | - |
| 07.05.2025 | 366,80 | 369,95 | 364,30 | 369,15 | 1,30% | - |
| 06.05.2025 | 368,00 | 368,70 | 363,00 | 364,40 | -1,02% | - |
| 05.05.2025 | 359,45 | 369,70 | 359,15 | 368,15 | 1,59% | - |
| 02.05.2025 | 371,25 | 371,25 | 357,30 | 362,40 | -2,37% | - |
| 30.04.2025 | 363,35 | 371,75 | 361,20 | 371,20 | 2,08% | - |
| 29.04.2025 | 362,50 | 365,55 | 358,45 | 363,65 | 0,32% | - |
| 28.04.2025 | 369,90 | 376,60 | 359,10 | 362,50 | -2,40% | - |
| 25.04.2025 | 376,55 | 379,80 | 364,60 | 371,40 | -1,39% | - |
| 24.04.2025 | 377,30 | 377,85 | 368,00 | 376,65 | -0,30% | - |
| 23.04.2025 | 364,20 | 380,35 | 363,95 | 377,80 | 3,71% | - |
| 22.04.2025 | 373,30 | 373,30 | 344,00 | 364,30 | -2,41% | 20,00 |
| 17.04.2025 | 381,55 | 389,00 | 339,55 | 373,30 | -2,26% | 5,00 |
| 16.04.2025 | 388,10 | 388,20 | 379,60 | 381,95 | -1,62% | 15,00 |
| 15.04.2025 | 391,95 | 391,95 | 382,45 | 388,25 | -0,09% | - |
| 14.04.2025 | 391,85 | 396,50 | 384,25 | 388,60 | 0,22% | - |
| 11.04.2025 | 386,70 | 391,60 | 374,90 | 387,75 | -0,44% | - |
| 10.04.2025 | 398,30 | 398,40 | 382,25 | 389,45 | -2,31% | - |
| 09.04.2025 | 392,95 | 403,00 | 379,60 | 398,65 | 1,49% | - |
| 08.04.2025 | 405,50 | 423,60 | 389,00 | 392,80 | 1,33% | 7,00 |
| 07.04.2025 | 390,85 | 392,65 | 371,30 | 387,65 | -1,00% | 230,00 |
| 04.04.2025 | 409,70 | 415,25 | 391,50 | 391,55 | -4,67% | - |
| 03.04.2025 | 395,40 | 411,85 | 374,25 | 410,75 | 3,86% | - |
| 02.04.2025 | 400,40 | 403,70 | 393,15 | 395,50 | -1,43% | - |
| 01.04.2025 | 401,35 | 405,60 | 397,15 | 401,25 | -0,35% | - |
| 31.03.2025 | 398,75 | 405,70 | 394,95 | 402,65 | 0,91% | 13,00 |
| 28.03.2025 | 399,40 | 403,35 | 397,10 | 399,00 | -0,25% | - |
| 27.03.2025 | 400,90 | 401,60 | 393,85 | 400,00 | -0,07% | - |
| 26.03.2025 | 392,65 | 402,50 | 391,05 | 400,30 | 2,08% | - |
| 25.03.2025 | 397,00 | 397,00 | 388,50 | 392,15 | -0,85% | - |
| 24.03.2025 | 392,85 | 400,25 | 392,40 | 395,50 | 0,20% | - |
| 21.03.2025 | 399,50 | 402,50 | 392,80 | 394,70 | -1,40% | - |
| 20.03.2025 | 394,80 | 402,00 | 394,30 | 400,30 | 1,24% | 10,00 |
| 19.03.2025 | 399,10 | 401,10 | 390,25 | 395,40 | -0,90% | - |
| 18.03.2025 | 394,40 | 400,30 | 392,65 | 399,00 | 1,04% | - |
| 17.03.2025 | 386,35 | 395,40 | 384,70 | 394,90 | 2,07% | - |
| 14.03.2025 | 384,65 | 388,40 | 379,65 | 386,90 | 0,48% | - |
| 13.03.2025 | 379,90 | 386,20 | 376,30 | 385,05 | 1,87% | - |
| 12.03.2025 | 386,10 | 392,40 | 376,90 | 378,00 | -2,05% | - |
| 11.03.2025 | 377,45 | 397,55 | 375,75 | 385,90 | 2,08% | - |
| 10.03.2025 | 375,05 | 387,50 | 371,60 | 378,05 | 0,01% | 5,00 |
| 07.03.2025 | 373,45 | 381,10 | 367,75 | 378,00 | 0,98% | - |
| 06.03.2025 | 368,40 | 374,80 | 361,70 | 374,35 | 1,60% | - |
| 05.03.2025 | 374,45 | 375,75 | 365,55 | 368,45 | -1,71% | 7,00 |
| 04.03.2025 | 377,15 | 383,95 | 372,95 | 374,85 | -0,73% | - |
| 03.03.2025 | 382,60 | 384,25 | 373,85 | 377,60 | -1,28% | - |
| 28.02.2025 | 377,85 | 382,50 | 374,90 | 382,50 | 1,18% | - |
| 27.02.2025 | 368,30 | 383,05 | 368,30 | 378,05 | 2,66% | - |
| 26.02.2025 | 382,25 | 384,60 | 366,95 | 368,25 | -3,89% | - |
| 25.02.2025 | 368,05 | 383,30 | 365,95 | 383,15 | 4,10% | - |
| 24.02.2025 | 368,05 | 371,00 | 362,10 | 368,05 | -0,04% | - |
| 21.02.2025 | 371,85 | 374,50 | 355,10 | 368,20 | -1,02% | 10,00 |
| 20.02.2025 | 375,85 | 379,60 | 370,25 | 372,00 | -1,01% | - |
| 19.02.2025 | 363,85 | 375,90 | 362,40 | 375,80 | 2,64% | - |
| 18.02.2025 | 371,85 | 375,30 | 362,70 | 366,15 | -1,60% | - |
| 17.02.2025 | 373,85 | 374,55 | 371,05 | 372,10 | 0,19% | - |
| 14.02.2025 | 374,60 | 375,70 | 369,90 | 371,40 | -0,83% | - |
| 13.02.2025 | 371,50 | 376,05 | 369,55 | 374,50 | 0,98% | - |
| 12.02.2025 | 377,60 | 383,70 | 366,65 | 370,85 | -1,71% | - |
| 11.02.2025 | 384,40 | 385,60 | 375,15 | 377,30 | -1,85% | - |
| 10.02.2025 | 377,45 | 384,65 | 377,45 | 384,40 | 1,46% | - |
| 07.02.2025 | 375,95 | 381,40 | 375,50 | 378,85 | 0,96% | - |
| 06.02.2025 | 386,65 | 392,65 | 375,00 | 375,25 | -2,90% | - |
| 05.02.2025 | 387,25 | 387,25 | 379,95 | 386,45 | -0,27% | 12,00 |
| 04.02.2025 | 390,05 | 393,55 | 385,05 | 387,50 | -1,69% | - |