53,160€
0,64%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 53,05 | 54,02 | 52,63 | 53,16 | 0,80% | - |
| 17.06.2026 | 52,98 | 54,00 | 51,71 | 52,74 | -0,26% | - |
| 16.06.2026 | 54,66 | 54,93 | 52,20 | 52,88 | -3,38% | - |
| 15.06.2026 | 56,83 | 56,89 | 53,68 | 54,73 | -2,86% | - |
| 12.06.2026 | 54,94 | 56,84 | 54,74 | 56,34 | 2,68% | - |
| 11.06.2026 | 56,84 | 56,93 | 54,64 | 54,87 | -3,09% | - |
| 10.06.2026 | 57,15 | 57,68 | 55,15 | 56,62 | -1,26% | - |
| 09.06.2026 | 56,51 | 57,66 | 55,46 | 57,34 | 1,67% | - |
| 08.06.2026 | 53,48 | 57,05 | 53,48 | 56,40 | 4,37% | - |
| 05.06.2026 | 53,70 | 54,54 | 53,30 | 54,04 | 0,33% | - |
| 04.06.2026 | 51,09 | 54,57 | 50,99 | 53,86 | 4,93% | - |
| 03.06.2026 | 51,57 | 52,03 | 50,22 | 51,33 | -0,18% | - |
| 02.06.2026 | 53,13 | 53,18 | 51,20 | 51,42 | -3,55% | 2.877,00 |
| 01.06.2026 | 50,55 | 53,39 | 50,55 | 53,31 | 4,37% | - |
| 29.05.2026 | 50,65 | 51,24 | 50,22 | 51,08 | 1,01% | - |
| 28.05.2026 | 50,79 | 51,50 | 50,53 | 50,57 | -0,02% | - |
| 27.05.2026 | 49,18 | 50,60 | 48,95 | 50,58 | 2,82% | 6.150,00 |
| 26.05.2026 | 50,50 | 50,84 | 48,88 | 49,20 | -2,58% | 8.130,00 |
| 25.05.2026 | 51,29 | 51,29 | 50,50 | 50,50 | -0,90% | 6.400,00 |
| 22.05.2026 | 49,93 | 51,01 | 49,79 | 50,96 | 2,54% | - |
| 21.05.2026 | 50,13 | 50,53 | 49,49 | 49,70 | -0,86% | - |
| 20.05.2026 | 50,70 | 52,71 | 49,82 | 50,13 | -1,67% | 220,00 |
| 19.05.2026 | 50,08 | 51,22 | 49,58 | 50,98 | 2,00% | - |
| 18.05.2026 | 49,38 | 50,28 | 49,19 | 49,98 | -0,30% | 5.200,00 |
| 15.05.2026 | 50,09 | 50,96 | 49,25 | 50,13 | -0,97% | 4.369,00 |
| 14.05.2026 | 50,54 | 50,82 | 49,66 | 50,62 | 0,80% | - |
| 13.05.2026 | 50,59 | 51,00 | 49,62 | 50,22 | -0,52% | - |
| 12.05.2026 | 47,82 | 50,67 | 47,62 | 50,48 | 5,51% | - |
| 11.05.2026 | 47,53 | 48,34 | 47,11 | 47,85 | 0,72% | - |
| 08.05.2026 | 46,95 | 47,84 | 45,65 | 47,51 | 1,43% | - |
| 07.05.2026 | 47,14 | 47,54 | 46,49 | 46,84 | -0,53% | - |
| 06.05.2026 | 45,20 | 47,37 | 44,39 | 47,09 | 3,96% | - |
| 05.05.2026 | 45,91 | 46,78 | 45,22 | 45,29 | -1,07% | - |
| 04.05.2026 | 45,72 | 46,03 | 45,21 | 45,78 | 0,07% | 13.250,00 |
| 30.04.2026 | 45,76 | 46,07 | 45,06 | 45,75 | 5,22% | 5.382,00 |
| 29.04.2026 | 42,44 | 46,79 | 42,30 | 43,48 | 2,68% | 1.530,00 |
| 28.04.2026 | 37,24 | 42,68 | 37,17 | 42,35 | 14,03% | 7.669,00 |
| 27.04.2026 | 35,65 | 37,64 | 35,50 | 37,14 | 4,03% | - |
| 24.04.2026 | 35,16 | 35,74 | 34,36 | 35,70 | 1,51% | 31.000,00 |
| 23.04.2026 | 33,13 | 35,17 | 33,11 | 35,17 | 5,87% | - |
| 22.04.2026 | 33,47 | 33,81 | 32,75 | 33,22 | -0,52% | - |
| 21.04.2026 | 32,58 | 33,85 | 32,58 | 33,39 | 2,72% | - |
| 20.04.2026 | 32,28 | 33,14 | 31,95 | 32,51 | 0,48% | - |
| 17.04.2026 | 33,13 | 33,33 | 32,18 | 32,35 | -2,25% | - |
| 16.04.2026 | 31,94 | 33,20 | 31,82 | 33,10 | 3,88% | - |
| 15.04.2026 | 31,59 | 32,00 | 31,11 | 31,86 | 0,76% | - |
| 14.04.2026 | 31,84 | 32,37 | 31,58 | 31,62 | -0,71% | - |
| 13.04.2026 | 31,70 | 32,10 | 31,16 | 31,85 | 0,33% | - |
| 10.04.2026 | 32,11 | 32,18 | 31,45 | 31,74 | -1,09% | - |
| 09.04.2026 | 31,89 | 32,26 | 31,65 | 32,09 | 0,47% | - |
| 08.04.2026 | 31,37 | 31,98 | 30,65 | 31,94 | 2,04% | 17.280,00 |
| 07.04.2026 | 32,04 | 32,09 | 30,58 | 31,30 | 2,83% | - |
| 02.04.2026 | 29,03 | 30,47 | 28,99 | 30,44 | 3,88% | - |
| 01.04.2026 | 28,38 | 29,54 | 27,94 | 29,30 | 3,47% | - |
| 31.03.2026 | 27,95 | 28,47 | 27,65 | 28,32 | 2,15% | - |
| 30.03.2026 | 27,87 | 28,40 | 27,61 | 27,72 | -0,09% | - |
| 27.03.2026 | 29,15 | 29,17 | 27,70 | 27,75 | -4,68% | - |
| 26.03.2026 | 28,21 | 29,20 | 27,85 | 29,11 | 2,86% | - |
| 25.03.2026 | 28,61 | 28,91 | 27,47 | 28,30 | -0,61% | - |
| 24.03.2026 | 28,28 | 28,50 | 27,72 | 28,48 | 0,88% | - |
| 23.03.2026 | 29,47 | 30,27 | 28,07 | 28,23 | -5,28% | - |
| 20.03.2026 | 30,75 | 30,84 | 29,44 | 29,80 | -3,10% | - |
| 19.03.2026 | 31,54 | 32,26 | 30,67 | 30,75 | -2,48% | - |
| 18.03.2026 | 30,42 | 31,71 | 29,92 | 31,54 | 4,15% | - |
| 17.03.2026 | 30,15 | 30,93 | 30,05 | 30,28 | 0,28% | - |
| 16.03.2026 | 30,35 | 30,56 | 29,99 | 30,19 | 0,16% | - |
| 13.03.2026 | 29,84 | 30,47 | 29,81 | 30,15 | 0,88% | - |
| 12.03.2026 | 30,82 | 31,11 | 29,38 | 29,88 | -3,49% | - |
| 11.03.2026 | 31,38 | 31,59 | 30,82 | 30,97 | -1,11% | - |
| 10.03.2026 | 37,29 | 37,46 | 31,27 | 31,31 | -15,93% | - |
| 09.03.2026 | 37,21 | 37,82 | 36,33 | 37,25 | -1,00% | - |
| 06.03.2026 | 37,33 | 37,85 | 36,84 | 37,62 | 0,90% | 3.630,00 |
| 05.03.2026 | 38,66 | 38,72 | 37,17 | 37,29 | -3,56% | - |
| 04.03.2026 | 37,52 | 38,82 | 37,49 | 38,67 | 2,40% | 1.350,00 |
| 03.03.2026 | 37,88 | 38,18 | 37,24 | 37,76 | -1,00% | - |
| 02.03.2026 | 37,74 | 38,32 | 37,06 | 38,14 | 0,38% | - |
| 27.02.2026 | 36,26 | 38,01 | 35,92 | 38,00 | 4,52% | - |
| 26.02.2026 | 36,08 | 36,67 | 35,90 | 36,36 | 0,53% | - |
| 25.02.2026 | 36,10 | 37,09 | 35,99 | 36,17 | 0,52% | - |
| 24.02.2026 | 36,88 | 37,48 | 35,43 | 35,98 | -2,20% | - |
| 23.02.2026 | 36,32 | 37,18 | 36,28 | 36,79 | 0,30% | - |
| 20.02.2026 | 37,26 | 37,26 | 36,14 | 36,68 | -1,19% | - |
| 19.02.2026 | 36,56 | 37,21 | 36,39 | 37,12 | 1,53% | - |
| 18.02.2026 | 34,87 | 36,60 | 34,75 | 36,56 | 5,05% | - |
| 17.02.2026 | 34,15 | 35,37 | 34,09 | 34,80 | 1,56% | - |
| 16.02.2026 | 34,26 | 34,38 | 34,19 | 34,27 | 0,29% | - |
| 13.02.2026 | 32,91 | 34,28 | 32,83 | 34,17 | 3,89% | 1.560,00 |
| 12.02.2026 | 34,17 | 34,33 | 32,86 | 32,89 | -2,94% | - |
| 11.02.2026 | 33,31 | 34,10 | 32,73 | 33,89 | 1,75% | - |
| 10.02.2026 | 31,93 | 33,71 | 31,83 | 33,30 | 4,25% | - |
| 09.02.2026 | 32,25 | 32,66 | 31,67 | 31,94 | -1,14% | - |
| 06.02.2026 | 29,45 | 34,47 | 29,41 | 32,31 | -4,30% | - |
| 05.02.2026 | 34,65 | 34,73 | 33,76 | 33,76 | -2,69% | 2.040,00 |
| 04.02.2026 | 35,74 | 36,18 | 34,59 | 34,70 | -3,61% | - |
| 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 |