61,310€
0,11%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 61,33 | 62,93 | 59,83 | 61,31 | -0,08% | - |
| 29.10.2026 | 60,15 | 61,56 | 59,99 | 61,36 | 2,03% | - |
| 28.10.2026 | 62,07 | 62,72 | 59,31 | 60,14 | -2,84% | - |
| 27.10.2026 | 60,92 | 64,30 | 57,11 | 61,90 | 1,89% | - |
| 26.10.2026 | 62,61 | 63,33 | 60,44 | 60,75 | -3,11% | - |
| 23.10.2026 | 63,43 | 63,71 | 62,65 | 62,70 | -1,21% | - |
| 22.10.2026 | 61,93 | 64,69 | 61,80 | 63,47 | 1,52% | - |
| 21.10.2026 | 63,23 | 63,71 | 62,03 | 62,52 | -0,84% | - |
| 20.10.2026 | 61,06 | 63,19 | 61,01 | 63,05 | 3,09% | - |
| 19.10.2026 | 62,10 | 62,68 | 60,26 | 61,16 | -0,62% | 165,00 |
| 16.10.2026 | 62,93 | 63,23 | 61,45 | 61,54 | -2,15% | - |
| 15.10.2026 | 62,29 | 63,49 | 62,27 | 62,89 | 0,02% | - |
| 14.10.2026 | 61,50 | 63,15 | 61,46 | 62,88 | 2,34% | - |
| 13.10.2026 | 59,90 | 62,28 | 59,32 | 61,44 | 2,23% | - |
| 12.10.2026 | 58,47 | 60,54 | 58,35 | 60,10 | 3,00% | - |
| 09.10.2026 | 57,65 | 60,15 | 57,57 | 58,35 | 1,46% | - |
| 08.10.2026 | 57,97 | 58,48 | 56,52 | 57,51 | -0,90% | - |
| 07.10.2026 | 57,53 | 59,11 | 57,51 | 58,03 | 1,12% | - |
| 06.10.2026 | 57,37 | 57,57 | 56,48 | 57,39 | 0,16% | - |
| 05.10.2026 | 56,23 | 57,35 | 55,98 | 57,30 | 2,41% | - |
| 02.10.2026 | 54,36 | 56,29 | 54,05 | 55,95 | 3,08% | 34.850,00 |
| 01.10.2026 | 55,28 | 55,28 | 52,67 | 54,28 | -1,06% | 2.200,00 |
| 30.09.2026 | 54,92 | 55,15 | 53,69 | 54,86 | -0,05% | - |
| 29.09.2026 | 54,92 | 55,23 | 54,14 | 54,89 | -0,16% | - |
| 28.09.2026 | 54,38 | 55,75 | 54,27 | 54,98 | 1,35% | - |
| 25.09.2026 | 54,50 | 55,86 | 54,17 | 54,25 | -0,33% | - |
| 24.09.2026 | 54,32 | 55,23 | 53,93 | 54,43 | -0,22% | - |
| 23.09.2026 | 55,44 | 55,72 | 54,37 | 54,55 | -1,82% | - |
| 22.09.2026 | 56,67 | 56,86 | 54,64 | 55,56 | -1,99% | 315,00 |
| 21.09.2026 | 56,79 | 57,18 | 56,25 | 56,69 | 0,00% | - |
| 18.09.2026 | 58,60 | 58,94 | 56,62 | 56,69 | -3,03% | 735,00 |
| 17.09.2026 | 57,85 | 59,08 | 57,28 | 58,46 | 1,58% | - |
| 16.09.2026 | 58,72 | 60,15 | 57,55 | 57,55 | -1,39% | - |
| 15.09.2026 | 60,03 | 60,50 | 58,10 | 58,36 | -2,91% | - |
| 14.09.2026 | 57,15 | 60,26 | 57,13 | 60,11 | 4,96% | - |
| 11.09.2026 | 56,53 | 57,48 | 55,57 | 57,27 | 1,65% | - |
| 10.09.2026 | 55,18 | 58,69 | 54,92 | 56,34 | 2,25% | - |
| 09.09.2026 | 55,60 | 55,83 | 53,09 | 55,10 | -0,85% | 936,00 |
| 08.09.2026 | 57,54 | 57,95 | 55,50 | 55,57 | -3,44% | - |
| 07.09.2026 | 57,67 | 57,73 | 57,41 | 57,55 | -0,31% | 7.610,00 |
| 04.09.2026 | 58,25 | 58,71 | 57,49 | 57,73 | -1,32% | - |
| 03.09.2026 | 58,31 | 59,23 | 57,62 | 58,50 | 0,65% | 3.055,00 |
| 02.09.2026 | 56,25 | 58,60 | 56,18 | 58,12 | 3,25% | - |
| 01.09.2026 | 55,50 | 57,30 | 55,18 | 56,29 | 1,62% | 1.783,00 |
| 31.08.2026 | 55,74 | 55,87 | 54,63 | 55,39 | -0,89% | 96,00 |
| 28.08.2026 | 56,03 | 56,50 | 55,41 | 55,89 | -0,36% | - |
| 27.08.2026 | 55,95 | 56,82 | 55,62 | 56,09 | -0,18% | 1.966,00 |
| 26.08.2026 | 55,68 | 58,08 | 55,41 | 56,19 | 0,93% | - |
| 25.08.2026 | 56,21 | 56,66 | 55,36 | 55,67 | -1,08% | - |
| 24.08.2026 | 55,36 | 56,63 | 55,26 | 56,28 | 1,63% | - |
| 21.08.2026 | 54,88 | 55,80 | 54,87 | 55,38 | 0,80% | - |
| 20.08.2026 | 55,46 | 55,55 | 54,41 | 54,94 | -0,85% | - |
| 19.08.2026 | 56,18 | 56,52 | 55,17 | 55,41 | -1,63% | - |
| 18.08.2026 | 55,47 | 56,91 | 55,43 | 56,33 | 1,22% | - |
| 17.08.2026 | 58,43 | 58,43 | 55,55 | 55,65 | -4,61% | - |
| 14.08.2026 | 57,33 | 58,46 | 57,07 | 58,34 | 1,87% | - |
| 13.08.2026 | 58,27 | 58,74 | 57,03 | 57,27 | -1,43% | - |
| 12.08.2026 | 56,29 | 58,52 | 55,64 | 58,10 | 3,49% | - |
| 11.08.2026 | 57,72 | 58,75 | 56,09 | 56,14 | -2,69% | 14.654,00 |
| 10.08.2026 | 56,15 | 58,54 | 56,15 | 57,69 | 1,42% | - |
| 07.08.2026 | 55,71 | 57,53 | 55,30 | 56,88 | 2,12% | 456,00 |
| 06.08.2026 | 58,39 | 58,99 | 54,88 | 55,70 | -3,97% | 408,00 |
| 05.08.2026 | 55,81 | 59,20 | 55,31 | 58,00 | 4,35% | - |
| 04.08.2026 | 56,13 | 56,55 | 55,07 | 55,58 | 0,38% | 3.840,00 |
| 03.08.2026 | 54,26 | 55,42 | 53,13 | 55,37 | 2,65% | 1.600,00 |
| 31.07.2026 | 53,14 | 54,23 | 52,75 | 53,94 | 2,28% | - |
| 30.07.2026 | 54,08 | 54,32 | 51,99 | 52,74 | -2,30% | - |
| 29.07.2026 | 54,78 | 56,62 | 53,70 | 53,98 | -4,46% | - |
| 28.07.2026 | 57,27 | 59,39 | 50,19 | 56,50 | 0,44% | - |
| 27.07.2026 | 56,16 | 56,85 | 55,02 | 56,25 | 0,90% | - |
| 24.07.2026 | 55,98 | 56,67 | 55,40 | 55,75 | -0,46% | 1.176,00 |
| 23.07.2026 | 55,12 | 56,79 | 54,99 | 56,01 | -2,98% | - |
| 22.07.2026 | 59,14 | 59,27 | 57,48 | 57,73 | -2,65% | - |
| 21.07.2026 | 57,97 | 59,31 | 57,11 | 59,30 | 2,81% | - |
| 20.07.2026 | 58,05 | 58,65 | 57,67 | 57,68 | -0,60% | - |
| 17.07.2026 | 55,44 | 58,11 | 55,29 | 58,03 | 3,59% | - |
| 16.07.2026 | 58,09 | 61,27 | 55,75 | 56,02 | -3,56% | 16.100,00 |
| 15.07.2026 | 60,24 | 60,26 | 55,54 | 58,09 | -3,05% | 1.050,00 |
| 14.07.2026 | 60,00 | 60,64 | 59,60 | 59,92 | -0,12% | - |
| 13.07.2026 | 58,71 | 60,19 | 58,63 | 59,99 | 1,70% | - |
| 10.07.2026 | 58,99 | 59,49 | 58,40 | 58,99 | -0,24% | - |
| 09.07.2026 | 58,91 | 59,34 | 58,03 | 59,13 | 1,01% | - |
| 08.07.2026 | 57,85 | 60,36 | 57,26 | 58,54 | 1,07% | - |
| 07.07.2026 | 57,77 | 59,23 | 57,50 | 57,92 | 0,33% | - |
| 06.07.2026 | 59,28 | 59,47 | 57,02 | 57,73 | -2,96% | - |
| 03.07.2026 | 59,40 | 59,51 | 59,31 | 59,49 | 0,17% | - |
| 02.07.2026 | 60,04 | 60,50 | 58,67 | 59,39 | -1,13% | - |
| 01.07.2026 | 56,14 | 60,12 | 56,08 | 60,07 | 6,96% | 1.275,00 |
| 30.06.2026 | 56,78 | 56,88 | 55,81 | 56,16 | -0,58% | - |
| 29.06.2026 | 58,31 | 58,31 | 56,02 | 56,49 | -2,13% | - |
| 26.06.2026 | 56,51 | 57,74 | 56,31 | 57,72 | 1,37% | - |
| 25.06.2026 | 55,73 | 57,61 | 55,05 | 56,94 | 2,71% | - |
| 24.06.2026 | 55,67 | 56,49 | 54,42 | 55,44 | -0,14% | - |
| 23.06.2026 | 55,23 | 56,37 | 54,97 | 55,52 | -0,41% | - |
| 22.06.2026 | 53,12 | 56,07 | 53,12 | 55,75 | 5,01% | - |
| 19.06.2026 | 53,15 | 53,23 | 53,04 | 53,09 | -0,13% | - |
| 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% | - |