400,860$
-1,52%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 405,06 | 408,48 | 398,76 | 400,86 | -1,52% | 285.236,00 |
| 14.11.2024 | 413,00 | 414,05 | 405,22 | 407,05 | -0,94% | 225.940,00 |
| 13.11.2024 | 413,00 | 415,50 | 410,23 | 410,90 | -0,53% | 158.714,00 |
| 12.11.2024 | 425,39 | 425,39 | 410,50 | 413,07 | -2,92% | 203.103,00 |
| 11.11.2024 | 423,98 | 430,99 | 423,01 | 425,50 | 0,66% | 70.384,00 |
| 08.11.2024 | 428,00 | 430,70 | 421,69 | 422,72 | -1,54% | 84.056,00 |
| 07.11.2024 | 430,78 | 433,02 | 425,07 | 429,35 | 0,08% | 206.003,00 |
| 06.11.2024 | 428,70 | 432,45 | 405,00 | 429,00 | 2,67% | 223.395,00 |
| 05.11.2024 | 416,99 | 421,66 | 415,11 | 417,83 | 0,00% | 165.426,00 |
| 04.11.2024 | 415,00 | 419,61 | 413,57 | 417,84 | 0,92% | 126.634,00 |
| 01.11.2024 | 410,35 | 416,53 | 408,77 | 414,04 | 2,03% | 240.692,00 |
| 31.10.2024 | 412,00 | 413,13 | 405,71 | 405,81 | -1,19% | 165.462,00 |
| 30.10.2024 | 414,00 | 415,00 | 410,00 | 410,68 | -0,05% | 254.056,00 |
| 29.10.2024 | 417,26 | 417,84 | 410,68 | 410,87 | -1,53% | 174.343,00 |
| 28.10.2024 | 426,77 | 427,50 | 417,10 | 417,24 | -1,84% | 99.663,00 |
| 25.10.2024 | 423,82 | 434,03 | 423,00 | 425,05 | 1,48% | 259.948,00 |
| 24.10.2024 | 416,47 | 428,88 | 416,47 | 418,85 | 0,76% | 256.404,00 |
| 23.10.2024 | 419,84 | 420,19 | 412,41 | 415,68 | -0,98% | 177.545,00 |
| 22.10.2024 | 422,18 | 422,18 | 413,30 | 419,78 | -0,59% | 242.206,00 |
| 21.10.2024 | 431,05 | 434,47 | 420,86 | 422,28 | -1,97% | 135.115,00 |
| 18.10.2024 | 445,79 | 445,79 | 426,37 | 430,76 | -3,34% | 311.623,00 |
| 17.10.2024 | 433,34 | 447,13 | 397,58 | 445,64 | -10,34% | 908.514,00 |
| 16.10.2024 | 486,00 | 497,25 | 484,00 | 497,03 | 2,75% | 194.951,00 |
| 15.10.2024 | 502,50 | 502,50 | 480,00 | 483,72 | -5,00% | 320.065,00 |
| 14.10.2024 | 501,99 | 510,27 | 500,25 | 509,17 | 1,45% | 94.113,00 |
| 11.10.2024 | 490,65 | 505,09 | 490,65 | 501,87 | 1,95% | 130.816,00 |
| 10.10.2024 | 494,43 | 498,14 | 491,42 | 492,25 | -0,23% | 131.689,00 |
| 09.10.2024 | 489,05 | 493,86 | 487,70 | 493,37 | 0,82% | 106.869,00 |
| 08.10.2024 | 495,45 | 496,74 | 486,26 | 489,38 | -0,52% | 99.318,00 |
| 07.10.2024 | 492,04 | 493,31 | 486,81 | 491,94 | -0,01% | 103.139,00 |
| 04.10.2024 | 500,12 | 501,89 | 490,21 | 491,98 | -1,26% | 142.741,00 |
| 03.10.2024 | 505,05 | 506,22 | 496,19 | 498,28 | -1,36% | 99.718,00 |
| 02.10.2024 | 500,00 | 505,48 | 492,73 | 505,17 | -1,14% | 254.959,00 |
| 01.10.2024 | 522,70 | 522,70 | 510,89 | 511,02 | -1,72% | 124.716,00 |
| 30.09.2024 | 522,67 | 523,95 | 515,84 | 519,97 | -0,76% | 88.119,00 |
| 27.09.2024 | 522,33 | 528,67 | 521,65 | 523,97 | 0,77% | 96.623,00 |
| 26.09.2024 | 520,51 | 524,27 | 517,17 | 519,99 | -0,10% | 66.209,00 |
| 25.09.2024 | 530,80 | 533,68 | 520,19 | 520,49 | -1,40% | 127.638,00 |
| 24.09.2024 | 532,53 | 534,21 | 527,05 | 527,87 | -1,10% | 133.560,00 |
| 23.09.2024 | 539,84 | 541,45 | 533,40 | 533,74 | -1,08% | 71.381,00 |
| 20.09.2024 | 536,97 | 540,32 | 533,79 | 539,57 | 0,33% | 89.673,00 |
| 19.09.2024 | 541,31 | 545,00 | 535,61 | 537,77 | -0,32% | 83.687,00 |
| 18.09.2024 | 544,08 | 544,48 | 538,35 | 539,47 | -0,67% | 91.760,00 |
| 17.09.2024 | 553,50 | 555,00 | 540,45 | 543,10 | -1,85% | 93.568,00 |
| 16.09.2024 | 551,54 | 559,94 | 551,54 | 553,36 | 0,51% | 50.746,00 |
| 13.09.2024 | 547,13 | 552,78 | 544,16 | 550,57 | 0,85% | 123.507,00 |
| 12.09.2024 | 543,94 | 546,59 | 538,36 | 545,93 | 0,36% | 55.613,00 |
| 11.09.2024 | 543,71 | 544,24 | 533,08 | 543,98 | 0,00% | 70.665,00 |
| 10.09.2024 | 543,66 | 545,60 | 537,97 | 544,00 | 0,07% | 90.696,00 |
| 09.09.2024 | 545,41 | 548,02 | 541,19 | 543,64 | 0,32% | 42.951,00 |
| 06.09.2024 | 548,15 | 550,66 | 541,73 | 541,89 | -0,39% | 83.677,00 |
| 05.09.2024 | 548,09 | 548,46 | 535,73 | 544,01 | -0,53% | 71.667,00 |
| 04.09.2024 | 561,82 | 562,25 | 536,34 | 546,93 | -2,73% | 176.628,00 |
| 03.09.2024 | 556,17 | 567,31 | 556,17 | 562,26 | 0,95% | 109.454,00 |
| 30.08.2024 | 551,54 | 557,64 | 550,70 | 556,95 | 0,94% | 67.679,00 |
| 29.08.2024 | 552,60 | 554,38 | 546,38 | 551,79 | 0,11% | 51.074,00 |
| 28.08.2024 | 549,23 | 554,99 | 546,03 | 551,16 | 0,49% | 49.288,00 |
| 27.08.2024 | 548,30 | 550,00 | 544,44 | 548,46 | 0,71% | 64.106,00 |
| 26.08.2024 | 546,94 | 550,55 | 544,26 | 544,62 | -0,22% | 31.780,00 |
| 23.08.2024 | 545,00 | 549,62 | 542,91 | 545,80 | 0,54% | 59.236,00 |
| 22.08.2024 | 543,00 | 545,13 | 538,36 | 542,87 | 0,12% | 55.588,00 |
| 21.08.2024 | 543,45 | 545,55 | 541,40 | 542,22 | -0,16% | 77.151,00 |
| 20.08.2024 | 543,30 | 547,09 | 540,12 | 543,07 | -0,03% | 73.124,00 |
| 19.08.2024 | 544,13 | 546,65 | 542,09 | 543,26 | -0,13% | 37.299,00 |
| 16.08.2024 | 541,97 | 546,35 | 538,30 | 543,96 | 0,42% | 119.308,00 |
| 15.08.2024 | 540,70 | 542,55 | 537,66 | 541,71 | 0,49% | 119.904,00 |
| 14.08.2024 | 531,25 | 539,72 | 531,25 | 539,08 | 1,39% | 57.602,00 |
| 13.08.2024 | 527,19 | 532,19 | 526,57 | 531,68 | 1,11% | 43.554,00 |
| 12.08.2024 | 531,61 | 532,34 | 525,34 | 525,83 | -1,22% | 37.977,00 |
| 09.08.2024 | 524,99 | 532,97 | 522,62 | 532,34 | 1,11% | 76.831,00 |
| 08.08.2024 | 519,09 | 530,39 | 518,53 | 526,52 | 1,15% | 97.438,00 |
| 07.08.2024 | 521,90 | 529,94 | 519,67 | 520,54 | -0,59% | 71.948,00 |
| 06.08.2024 | 523,49 | 531,12 | 520,72 | 523,62 | 0,03% | 88.002,00 |
| 05.08.2024 | 532,63 | 537,42 | 519,35 | 523,47 | -2,19% | 86.424,00 |
| 02.08.2024 | 528,10 | 537,22 | 528,10 | 535,17 | 0,66% | 92.111,00 |
| 01.08.2024 | 533,75 | 537,93 | 517,20 | 531,66 | -0,06% | 164.352,00 |
| 31.07.2024 | 532,00 | 535,88 | 528,86 | 532,00 | -0,75% | 111.903,00 |
| 30.07.2024 | 530,08 | 541,75 | 530,08 | 536,02 | 1,14% | 143.765,00 |
| 29.07.2024 | 531,06 | 531,90 | 520,36 | 529,98 | 0,47% | 61.933,00 |
| 26.07.2024 | 515,93 | 534,20 | 515,27 | 527,50 | 2,62% | 176.882,00 |
| 25.07.2024 | 512,00 | 525,58 | 511,20 | 514,04 | 0,35% | 147.228,00 |
| 24.07.2024 | 503,93 | 514,37 | 503,06 | 512,24 | 1,89% | 147.300,00 |
| 23.07.2024 | 503,89 | 506,50 | 501,00 | 502,74 | -0,28% | 95.949,00 |
| 22.07.2024 | 500,11 | 504,99 | 497,93 | 504,14 | 0,83% | 77.615,00 |
| 19.07.2024 | 504,99 | 508,17 | 499,77 | 499,99 | -0,95% | 159.567,00 |
| 18.07.2024 | 511,49 | 511,49 | 494,76 | 504,77 | -2,97% | 386.853,00 |
| 17.07.2024 | 549,00 | 549,00 | 509,17 | 520,21 | -5,95% | 481.480,00 |
| 16.07.2024 | 535,00 | 555,15 | 535,00 | 553,12 | 4,31% | 215.350,00 |
| 15.07.2024 | 543,01 | 543,01 | 530,11 | 530,28 | -0,98% | 104.174,00 |
| 12.07.2024 | 536,65 | 537,91 | 530,69 | 535,52 | 0,32% | 160.661,00 |
| 11.07.2024 | 531,49 | 534,81 | 529,66 | 533,82 | -0,12% | 93.494,00 |
| 10.07.2024 | 528,63 | 534,79 | 527,20 | 534,47 | 1,03% | 91.475,00 |
| 09.07.2024 | 525,78 | 531,58 | 523,31 | 529,05 | 0,54% | 105.715,00 |
| 08.07.2024 | 530,81 | 532,23 | 526,12 | 526,21 | -0,73% | 46.514,00 |
| 05.07.2024 | 530,31 | 530,31 | 522,76 | 530,07 | -0,04% | 103.278,00 |
| 03.07.2024 | 539,87 | 540,00 | 524,97 | 530,30 | -1,02% | 80.044,00 |
| 02.07.2024 | 533,55 | 538,29 | 530,50 | 535,77 | 0,19% | 115.012,00 |
| 01.07.2024 | 541,85 | 546,29 | 530,31 | 534,78 | -1,26% | 53.750,00 |
| 28.06.2024 | 535,61 | 545,09 | 533,15 | 541,63 | 1,05% | 232.193,00 |
| 27.06.2024 | 534,79 | 536,80 | 531,58 | 536,02 | 0,34% | 88.216,00 |