35,793€
-0,56%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 35,74 | 35,86 | 35,64 | 35,79 | -0,56% | - |
| 03.02.2026 | 35,75 | 36,81 | 35,54 | 36,00 | -0,79% | - |
| 02.02.2026 | 36,09 | 36,47 | 35,75 | 36,28 | -0,69% | - |
| 30.01.2026 | 36,11 | 36,84 | 35,92 | 36,54 | 0,34% | 1.800,00 |
| 29.01.2026 | 35,02 | 36,41 | 34,45 | 36,41 | 3,83% | - |
| 28.01.2026 | 34,50 | 35,09 | 33,13 | 35,07 | 1,68% | 41.718,00 |
| 27.01.2026 | 37,63 | 37,85 | 33,60 | 34,49 | -11,27% | 1.550,00 |
| 26.01.2026 | 38,79 | 39,19 | 38,31 | 38,87 | -0,23% | - |
| 23.01.2026 | 38,74 | 39,08 | 38,24 | 38,96 | 1,16% | - |
| 22.01.2026 | 38,79 | 38,94 | 38,18 | 38,52 | -0,55% | - |
| 21.01.2026 | 38,89 | 38,98 | 37,03 | 38,73 | -0,56% | 540,00 |
| 20.01.2026 | 38,87 | 39,43 | 38,00 | 38,95 | -0,49% | - |
| 19.01.2026 | 39,14 | 39,24 | 39,00 | 39,14 | -0,77% | - |
| 16.01.2026 | 40,82 | 40,84 | 39,41 | 39,44 | -3,17% | - |
| 15.01.2026 | 39,69 | 41,07 | 39,35 | 40,73 | 2,70% | 125,00 |
| 14.01.2026 | 39,22 | 39,77 | 39,05 | 39,66 | 0,92% | - |
| 13.01.2026 | 39,75 | 40,00 | 39,22 | 39,30 | -1,17% | - |
| 12.01.2026 | 39,53 | 39,91 | 38,40 | 39,77 | -0,85% | - |
| 09.01.2026 | 40,57 | 40,82 | 40,03 | 40,11 | -0,47% | - |
| 08.01.2026 | 39,07 | 40,65 | 39,05 | 40,30 | 2,73% | - |
| 07.01.2026 | 38,91 | 39,94 | 38,89 | 39,23 | 0,40% | 1.500,00 |
| 06.01.2026 | 38,13 | 39,33 | 38,04 | 39,08 | 2,73% | - |
| 05.01.2026 | 35,83 | 38,32 | 35,73 | 38,04 | 6,81% | 10.580,00 |
| 02.01.2026 | 34,96 | 35,84 | 34,58 | 35,61 | 3,22% | - |
| 30.12.2025 | 34,62 | 34,62 | 34,46 | 34,50 | -0,47% | - |
| 29.12.2025 | 34,39 | 34,80 | 34,25 | 34,66 | 3,19% | - |
| 23.12.2025 | 33,90 | 33,97 | 33,38 | 33,59 | -0,33% | - |
| 22.12.2025 | 33,48 | 34,18 | 32,89 | 33,71 | 0,03% | - |
| 19.12.2025 | 33,53 | 34,01 | 33,16 | 33,70 | 1,77% | - |
| 18.12.2025 | 33,18 | 34,05 | 32,68 | 33,11 | 0,47% | 300,00 |
| 17.12.2025 | 33,32 | 33,42 | 32,35 | 32,96 | -0,39% | - |
| 16.12.2025 | 34,25 | 34,61 | 32,64 | 33,09 | -4,76% | 287,00 |
| 15.12.2025 | 34,89 | 35,11 | 34,37 | 34,74 | -0,69% | 3,00 |
| 12.12.2025 | 34,47 | 35,61 | 34,44 | 34,98 | 0,09% | - |
| 11.12.2025 | 32,73 | 35,22 | 32,67 | 34,95 | 8,20% | - |
| 10.12.2025 | 32,37 | 33,06 | 32,01 | 32,30 | -1,30% | - |
| 09.12.2025 | 32,60 | 33,05 | 32,29 | 32,73 | 0,17% | 20,00 |
| 08.12.2025 | 32,93 | 33,10 | 32,40 | 32,67 | -0,50% | - |
| 05.12.2025 | 33,33 | 33,41 | 32,46 | 32,84 | -0,33% | - |
| 04.12.2025 | 33,31 | 33,45 | 32,86 | 32,95 | -0,80% | - |
| 03.12.2025 | 33,41 | 33,72 | 33,00 | 33,21 | -0,43% | - |
| 02.12.2025 | 32,63 | 33,58 | 32,17 | 33,36 | 1,66% | - |
| 01.12.2025 | 33,70 | 33,82 | 32,63 | 32,81 | -3,02% | - |
| 28.11.2025 | 34,11 | 34,24 | 33,75 | 33,83 | -0,71% | 120,00 |
| 27.11.2025 | 34,04 | 34,07 | 34,04 | 34,07 | 0,30% | - |
| 26.11.2025 | 34,01 | 34,48 | 33,80 | 33,97 | -0,35% | - |
| 25.11.2025 | 33,10 | 34,44 | 32,98 | 34,09 | 2,39% | - |
| 24.11.2025 | 31,79 | 35,01 | 31,61 | 33,29 | 5,06% | - |
| 21.11.2025 | 30,19 | 31,90 | 30,09 | 31,69 | 5,71% | - |
| 20.11.2025 | 31,62 | 31,62 | 29,93 | 29,98 | -4,16% | - |
| 19.11.2025 | 31,90 | 32,12 | 30,97 | 31,28 | -1,52% | - |
| 18.11.2025 | 31,74 | 32,08 | 30,56 | 31,76 | -1,38% | - |
| 17.11.2025 | 31,47 | 32,89 | 31,11 | 32,21 | 3,09% | - |
| 14.11.2025 | 30,79 | 31,60 | 30,55 | 31,24 | 0,14% | - |
| 13.11.2025 | 31,39 | 31,40 | 30,57 | 31,20 | -0,94% | - |
| 12.11.2025 | 30,59 | 31,98 | 30,34 | 31,49 | 3,70% | 400,00 |
| 11.11.2025 | 29,58 | 30,58 | 29,24 | 30,37 | 3,35% | - |
| 10.11.2025 | 31,15 | 31,38 | 29,04 | 29,38 | -8,46% | - |
| 07.11.2025 | 32,00 | 32,17 | 31,41 | 32,10 | -0,09% | - |
| 06.11.2025 | 31,95 | 32,88 | 31,50 | 32,13 | 0,44% | - |
| 05.11.2025 | 31,27 | 32,33 | 30,95 | 31,99 | 2,74% | - |
| 04.11.2025 | 29,58 | 31,46 | 29,53 | 31,13 | 4,46% | - |
| 03.11.2025 | 30,68 | 30,85 | 29,33 | 29,81 | -2,71% | 224,00 |
| 31.10.2025 | 30,35 | 30,84 | 29,42 | 30,64 | 0,96% | - |
| 30.10.2025 | 31,88 | 32,19 | 30,29 | 30,34 | -3,27% | - |
| 29.10.2025 | 28,69 | 32,38 | 28,68 | 31,37 | 10,09% | 100,00 |
| 28.10.2025 | 28,39 | 29,41 | 28,08 | 28,50 | 0,07% | - |
| 27.10.2025 | 29,57 | 29,61 | 28,30 | 28,48 | -3,31% | - |
| 24.10.2025 | 29,58 | 29,86 | 29,13 | 29,45 | 3,68% | - |
| 23.10.2025 | 29,05 | 29,72 | 28,34 | 28,41 | -8,19% | - |
| 22.10.2025 | 31,15 | 31,51 | 30,76 | 30,94 | -0,98% | 30,00 |
| 21.10.2025 | 30,70 | 31,38 | 29,08 | 31,25 | 2,15% | - |
| 20.10.2025 | 30,33 | 31,01 | 29,91 | 30,59 | 0,90% | - |
| 17.10.2025 | 30,08 | 30,90 | 29,60 | 30,32 | -1,26% | - |
| 16.10.2025 | 30,70 | 31,08 | 30,43 | 30,70 | -0,12% | - |
| 15.10.2025 | 31,45 | 31,59 | 30,40 | 30,74 | -1,98% | - |
| 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 |