30,663€
-2,22%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,45 | 31,59 | 30,40 | 30,86 | -1,58% | - |
| 14.10.2025 | 31,11 | 31,58 | 30,51 | 31,36 | 0,27% | - |
| 13.10.2025 | 30,79 | 31,49 | 30,72 | 31,28 | 2,04% | - |
| 10.10.2025 | 32,78 | 32,85 | 30,62 | 30,65 | -6,20% | 1.150,00 |
| 09.10.2025 | 33,11 | 33,60 | 32,65 | 32,68 | -1,12% | - |
| 08.10.2025 | 33,11 | 33,73 | 32,89 | 33,05 | 0,20% | - |
| 07.10.2025 | 33,22 | 33,68 | 32,59 | 32,98 | 2,95% | - |
| 06.10.2025 | 33,00 | 33,49 | 32,04 | 32,04 | -2,32% | - |
| 03.10.2025 | 31,56 | 33,08 | 31,40 | 32,80 | 4,59% | - |
| 02.10.2025 | 30,57 | 31,62 | 30,34 | 31,36 | 2,87% | - |
| 01.10.2025 | 30,33 | 30,79 | 30,04 | 30,48 | 0,34% | 600,00 |
| 30.09.2025 | 30,06 | 30,53 | 29,78 | 30,38 | 1,32% | - |
| 29.09.2025 | 29,74 | 30,09 | 29,33 | 29,98 | 0,42% | - |
| 26.09.2025 | 29,49 | 30,28 | 29,33 | 29,86 | 1,81% | - |
| 25.09.2025 | 29,55 | 29,67 | 28,79 | 29,33 | -0,58% | - |
| 24.09.2025 | 27,84 | 29,69 | 27,76 | 29,50 | 6,04% | 1.240,00 |
| 23.09.2025 | 27,96 | 28,43 | 27,56 | 27,82 | 0,47% | - |
| 22.09.2025 | 27,15 | 27,92 | 26,78 | 27,69 | 1,63% | 2.544,00 |
| 19.09.2025 | 27,48 | 27,61 | 27,03 | 27,24 | -1,39% | - |
| 18.09.2025 | 27,40 | 27,94 | 27,01 | 27,63 | 1,49% | - |
| 17.09.2025 | 26,88 | 27,40 | 26,76 | 27,22 | 0,63% | - |
| 16.09.2025 | 27,78 | 27,86 | 26,80 | 27,05 | -2,56% | - |
| 15.09.2025 | 28,41 | 28,84 | 27,07 | 27,76 | -2,49% | - |
| 12.09.2025 | 29,46 | 29,68 | 28,20 | 28,47 | -2,98% | - |
| 11.09.2025 | 26,73 | 30,74 | 26,59 | 29,35 | 11,51% | 160,00 |
| 10.09.2025 | 26,72 | 26,79 | 25,57 | 26,32 | -0,38% | 1.516,00 |
| 09.09.2025 | 24,45 | 26,61 | 24,37 | 26,42 | 8,48% | 500,00 |
| 08.09.2025 | 24,66 | 24,83 | 24,10 | 24,35 | -0,96% | - |
| 05.09.2025 | 24,57 | 24,81 | 24,11 | 24,59 | 0,02% | - |
| 04.09.2025 | 25,83 | 25,84 | 24,29 | 24,58 | -3,44% | 4.000,00 |
| 03.09.2025 | 25,46 | 25,78 | 25,20 | 25,46 | 0,47% | 675,00 |
| 02.09.2025 | 24,70 | 25,62 | 24,68 | 25,34 | 2,55% | - |
| 01.09.2025 | 24,77 | 24,80 | 24,70 | 24,71 | -0,50% | 270,00 |
| 29.08.2025 | 24,27 | 24,86 | 24,14 | 24,83 | 2,31% | - |
| 28.08.2025 | 24,75 | 24,86 | 24,18 | 24,27 | -2,00% | - |
| 27.08.2025 | 24,66 | 25,23 | 24,57 | 24,77 | 0,49% | 500,00 |
| 26.08.2025 | 25,00 | 25,45 | 24,40 | 24,65 | -1,56% | 66,00 |
| 25.08.2025 | 25,09 | 25,25 | 24,58 | 25,04 | -0,18% | - |
| 22.08.2025 | 24,92 | 25,32 | 24,84 | 25,08 | 0,95% | - |
| 21.08.2025 | 25,36 | 25,54 | 24,49 | 24,85 | -1,45% | - |
| 20.08.2025 | 25,09 | 25,54 | 24,92 | 25,21 | 0,09% | - |
| 19.08.2025 | 24,87 | 25,86 | 24,71 | 25,19 | 1,35% | - |
| 18.08.2025 | 24,62 | 25,32 | 24,54 | 24,85 | 2,05% | 2.391,00 |
| 15.08.2025 | 24,30 | 24,50 | 23,66 | 24,35 | 5,36% | 300,00 |
| 14.08.2025 | 23,24 | 23,57 | 22,93 | 23,12 | -0,08% | - |
| 13.08.2025 | 22,38 | 23,23 | 22,34 | 23,13 | 5,34% | - |
| 12.08.2025 | 21,87 | 22,46 | 21,79 | 21,96 | 0,94% | - |
| 11.08.2025 | 22,03 | 22,59 | 21,76 | 21,76 | -1,05% | - |
| 08.08.2025 | 21,69 | 22,13 | 21,59 | 21,99 | 1,57% | - |
| 07.08.2025 | 21,68 | 22,16 | 21,50 | 21,65 | 0,09% | - |
| 06.08.2025 | 22,47 | 22,49 | 21,50 | 21,63 | -3,40% | 600,00 |
| 05.08.2025 | 22,75 | 23,32 | 22,14 | 22,39 | -1,21% | - |
| 04.08.2025 | 22,44 | 23,15 | 22,24 | 22,66 | 1,12% | - |
| 01.08.2025 | 22,60 | 23,01 | 22,07 | 22,41 | -1,84% | - |
| 31.07.2025 | 22,50 | 23,54 | 22,03 | 22,83 | 1,08% | - |
| 30.07.2025 | 22,29 | 22,96 | 22,22 | 22,59 | 2,19% | 72,00 |
| 29.07.2025 | 23,36 | 23,52 | 22,10 | 22,10 | -4,61% | 543,00 |
| 28.07.2025 | 24,43 | 24,72 | 23,14 | 23,17 | -4,18% | 460,00 |
| 25.07.2025 | 23,21 | 24,52 | 19,31 | 24,18 | 6,11% | 50,00 |
| 24.07.2025 | 24,82 | 25,04 | 22,67 | 22,79 | -8,83% | - |
| 23.07.2025 | 23,86 | 25,12 | 23,63 | 24,99 | 5,38% | 1.491,00 |
| 22.07.2025 | 23,47 | 24,22 | 23,44 | 23,72 | 1,13% | 150,00 |
| 21.07.2025 | 24,07 | 24,35 | 23,33 | 23,45 | -2,45% | 124,00 |
| 18.07.2025 | 25,17 | 25,34 | 23,93 | 24,04 | -4,22% | - |
| 17.07.2025 | 26,21 | 26,32 | 24,93 | 25,10 | -3,98% | 150,00 |
| 16.07.2025 | 25,80 | 26,21 | 25,31 | 26,14 | 1,06% | 90,00 |
| 15.07.2025 | 26,32 | 26,56 | 25,78 | 25,87 | -1,52% | - |
| 14.07.2025 | 26,79 | 27,15 | 26,16 | 26,26 | -2,32% | - |
| 11.07.2025 | 27,81 | 28,16 | 26,83 | 26,89 | -3,22% | 654,00 |
| 10.07.2025 | 28,11 | 28,60 | 27,44 | 27,78 | -1,55% | - |
| 09.07.2025 | 27,84 | 28,29 | 27,08 | 28,22 | 1,55% | 690,00 |
| 08.07.2025 | 28,15 | 28,41 | 27,67 | 27,79 | -1,52% | 250,00 |
| 07.07.2025 | 28,24 | 28,86 | 28,12 | 28,22 | -1,85% | 870,00 |
| 04.07.2025 | 28,17 | 28,78 | 28,17 | 28,75 | 1,48% | 1.200,00 |
| 03.07.2025 | 28,93 | 29,60 | 28,19 | 28,33 | -1,08% | 290,00 |
| 02.07.2025 | 37,20 | 37,35 | 28,56 | 28,64 | -40,37% | 731,00 |
| 01.07.2025 | 45,96 | 48,81 | 45,75 | 48,02 | 4,23% | - |
| 30.06.2025 | 46,24 | 46,55 | 45,30 | 46,07 | -0,16% | - |
| 27.06.2025 | 45,90 | 46,26 | 45,53 | 46,15 | 0,83% | - |
| 26.06.2025 | 45,87 | 47,16 | 45,46 | 45,77 | -0,34% | - |
| 25.06.2025 | 46,56 | 46,72 | 45,90 | 45,92 | -1,31% | - |
| 24.06.2025 | 46,38 | 46,68 | 45,82 | 46,53 | 0,86% | 50,00 |
| 23.06.2025 | 47,20 | 47,68 | 45,76 | 46,14 | -2,33% | - |
| 20.06.2025 | 47,77 | 48,26 | 47,19 | 47,24 | -0,60% | - |
| 19.06.2025 | 48,00 | 48,03 | 47,53 | 47,53 | -1,09% | - |
| 18.06.2025 | 47,78 | 48,17 | 47,07 | 48,05 | 0,46% | - |
| 17.06.2025 | 47,12 | 48,52 | 46,97 | 47,83 | 1,09% | - |
| 16.06.2025 | 47,89 | 48,00 | 46,50 | 47,31 | -1,00% | - |
| 13.06.2025 | 47,35 | 48,33 | 47,25 | 47,79 | -0,05% | - |
| 12.06.2025 | 47,81 | 48,07 | 46,85 | 47,82 | -0,68% | - |
| 11.06.2025 | 48,45 | 48,91 | 47,95 | 48,15 | -0,89% | - |
| 10.06.2025 | 48,81 | 49,17 | 48,16 | 48,58 | -0,39% | - |
| 09.06.2025 | 48,23 | 49,13 | 48,21 | 48,76 | 0,77% | - |
| 06.06.2025 | 48,11 | 48,65 | 47,74 | 48,39 | 0,95% | - |
| 05.06.2025 | 48,36 | 48,68 | 47,59 | 47,94 | -0,45% | - |
| 04.06.2025 | 48,73 | 48,93 | 48,03 | 48,15 | -1,15% | - |
| 03.06.2025 | 48,03 | 48,86 | 47,43 | 48,72 | 1,58% | 9,00 |
| 02.06.2025 | 49,34 | 49,35 | 47,32 | 47,96 | -3,50% | 394,00 |
| 30.05.2025 | 49,87 | 50,40 | 49,42 | 49,69 | 0,01% | - |
| 29.05.2025 | 50,56 | 50,56 | 49,03 | 49,69 | 0,31% | - |