271,600€
2,76%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 237,55 | 245,30 | 237,55 | 238,85 | 0,50% | - |
| 04.08.2025 | 237,00 | 244,80 | 236,85 | 237,65 | 0,15% | 15,00 |
| 01.08.2025 | 247,95 | 248,90 | 236,60 | 237,30 | -4,30% | 40,00 |
| 31.07.2025 | 256,35 | 257,65 | 247,30 | 247,95 | -3,56% | 75,00 |
| 30.07.2025 | 250,05 | 257,20 | 249,50 | 257,10 | 2,86% | - |
| 29.07.2025 | 246,00 | 256,00 | 241,30 | 249,95 | 1,32% | 37,00 |
| 28.07.2025 | 247,00 | 251,50 | 243,95 | 246,70 | 0,12% | 59,00 |
| 25.07.2025 | 239,85 | 250,85 | 233,60 | 246,40 | 3,36% | 106,00 |
| 24.07.2025 | 250,65 | 251,60 | 237,75 | 238,40 | -5,34% | 21,00 |
| 23.07.2025 | 240,80 | 251,90 | 240,30 | 251,85 | 5,11% | 94,00 |
| 22.07.2025 | 237,35 | 241,20 | 236,45 | 239,60 | 1,42% | 72,00 |
| 21.07.2025 | 238,30 | 240,75 | 235,60 | 236,25 | -0,86% | 62,00 |
| 18.07.2025 | 259,50 | 261,25 | 237,95 | 238,30 | -8,13% | 119,00 |
| 17.07.2025 | 296,10 | 301,60 | 255,70 | 259,40 | -12,36% | 177,00 |
| 16.07.2025 | 289,85 | 297,75 | 288,25 | 296,00 | 1,95% | 4,00 |
| 15.07.2025 | 291,50 | 294,95 | 289,45 | 290,35 | -0,29% | - |
| 14.07.2025 | 290,00 | 291,75 | 286,90 | 291,20 | 0,15% | 1,00 |
| 11.07.2025 | 296,30 | 297,00 | 288,90 | 290,75 | -1,49% | - |
| 10.07.2025 | 294,60 | 298,20 | 290,40 | 295,15 | -0,02% | - |
| 09.07.2025 | 297,40 | 299,05 | 292,65 | 295,20 | -0,84% | - |
| 08.07.2025 | 295,95 | 299,65 | 294,65 | 297,70 | 0,64% | 5,00 |
| 07.07.2025 | 296,80 | 298,70 | 293,75 | 295,80 | 0,56% | - |
| 04.07.2025 | 296,80 | 296,80 | 293,40 | 294,15 | -1,13% | 20,00 |
| 03.07.2025 | 303,60 | 306,75 | 295,65 | 297,50 | 0,03% | 170,00 |
| 02.07.2025 | 321,35 | 325,20 | 296,30 | 297,40 | -11,40% | 14,00 |
| 01.07.2025 | 330,05 | 340,05 | 325,60 | 335,65 | 1,56% | - |
| 30.06.2025 | 325,15 | 331,25 | 323,35 | 330,50 | 1,47% | - |
| 27.06.2025 | 318,55 | 326,40 | 317,85 | 325,70 | 2,10% | - |
| 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 |