39,148€
-0,21%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 39,07 | 39,25 | 39,05 | 39,21 | -0,06% | - |
| 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 |
| 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 |