342,440$
-1,13%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 346,40 | 348,91 | 340,13 | 342,44 | -1,13% | 118.068,00 |
| 23.10.2025 | 341,00 | 348,62 | 335,27 | 346,35 | 0,35% | 216.301,00 |
| 22.10.2025 | 347,13 | 349,70 | 338,01 | 345,13 | -1,35% | 213.275,00 |
| 21.10.2025 | 353,99 | 380,01 | 337,70 | 349,86 | 0,36% | 364.885,00 |
| 17.10.2025 | 343,00 | 351,00 | 342,93 | 348,60 | 0,11% | 148.563,00 |
| 16.10.2025 | 347,49 | 351,35 | 347,17 | 348,23 | -0,42% | 101.732,00 |
| 15.10.2025 | 349,00 | 351,27 | 344,03 | 349,70 | -0,22% | 125.994,00 |
| 14.10.2025 | 349,27 | 351,40 | 344,64 | 350,46 | -0,28% | 109.603,00 |
| 13.10.2025 | 353,54 | 355,23 | 350,66 | 351,45 | -0,47% | 80.013,00 |
| 10.10.2025 | 358,13 | 360,98 | 352,07 | 353,11 | -1,52% | 172.366,00 |
| 09.10.2025 | 364,29 | 364,94 | 358,54 | 358,55 | -1,06% | 117.771,00 |
| 08.10.2025 | 358,00 | 364,87 | 357,57 | 362,39 | 1,34% | 120.138,00 |
| 07.10.2025 | 349,00 | 359,19 | 349,00 | 357,59 | 2,17% | 140.757,00 |
| 06.10.2025 | 350,82 | 354,99 | 349,23 | 350,01 | -0,17% | 82.770,00 |
| 03.10.2025 | 340,40 | 357,00 | 340,00 | 350,62 | 3,05% | 223.459,00 |
| 02.10.2025 | 329,00 | 341,19 | 329,00 | 340,25 | 2,29% | 193.631,00 |
| 01.10.2025 | 322,79 | 332,62 | 322,79 | 332,62 | 3,00% | 182.822,00 |
| 30.09.2025 | 318,44 | 324,87 | 317,68 | 322,93 | 0,99% | 138.200,00 |
| 29.09.2025 | 320,40 | 321,65 | 316,18 | 319,76 | 0,57% | 63.531,00 |
| 26.09.2025 | 316,80 | 320,03 | 316,32 | 317,96 | 0,36% | 110.849,00 |
| 25.09.2025 | 326,78 | 327,66 | 315,80 | 316,82 | -2,94% | 130.374,00 |
| 24.09.2025 | 322,70 | 329,06 | 320,05 | 326,43 | 0,84% | 117.848,00 |
| 23.09.2025 | 317,89 | 324,65 | 317,63 | 323,72 | 1,84% | 174.015,00 |
| 22.09.2025 | 313,00 | 318,97 | 311,53 | 317,86 | 1,31% | 87.071,00 |
| 19.09.2025 | 314,45 | 318,22 | 313,40 | 313,76 | -0,62% | 130.940,00 |
| 18.09.2025 | 311,00 | 316,41 | 308,31 | 315,71 | 2,40% | 138.163,00 |
| 17.09.2025 | 311,38 | 315,43 | 307,16 | 308,32 | -0,54% | 137.008,00 |
| 16.09.2025 | 308,00 | 311,32 | 304,44 | 310,00 | 1,09% | 128.425,00 |
| 15.09.2025 | 314,70 | 314,71 | 306,00 | 306,66 | -1,60% | 119.291,00 |
| 12.09.2025 | 316,00 | 319,14 | 311,41 | 311,64 | -1,03% | 269.971,00 |
| 11.09.2025 | 307,00 | 317,60 | 307,00 | 314,88 | 2,58% | 384.388,00 |
| 10.09.2025 | 314,08 | 315,00 | 304,57 | 306,95 | -2,59% | 138.250,00 |
| 09.09.2025 | 310,00 | 316,93 | 309,18 | 315,10 | 2,27% | 189.114,00 |
| 08.09.2025 | 314,00 | 317,00 | 306,72 | 308,11 | -1,78% | 138.525,00 |
| 05.09.2025 | 308,44 | 315,14 | 304,19 | 313,70 | 1,87% | 152.549,00 |
| 04.09.2025 | 317,81 | 317,82 | 306,30 | 307,94 | -4,29% | 243.378,00 |
| 03.09.2025 | 319,66 | 323,83 | 317,54 | 321,73 | -0,16% | 111.069,00 |
| 02.09.2025 | 318,65 | 325,55 | 316,60 | 322,24 | 1,11% | 171.314,00 |
| 29.08.2025 | 311,56 | 320,04 | 310,70 | 318,70 | 2,70% | 239.452,00 |
| 28.08.2025 | 311,15 | 311,17 | 305,37 | 310,32 | 0,24% | 78.141,00 |
| 27.08.2025 | 310,00 | 312,37 | 307,50 | 309,58 | -0,16% | 87.841,00 |
| 26.08.2025 | 313,03 | 313,84 | 307,70 | 310,08 | -1,30% | 149.116,00 |
| 25.08.2025 | 318,01 | 318,01 | 312,66 | 314,18 | -0,71% | 61.386,00 |
| 22.08.2025 | 312,47 | 319,07 | 312,47 | 316,44 | 2,32% | 146.786,00 |
| 21.08.2025 | 310,00 | 313,63 | 308,79 | 309,28 | -0,23% | 129.858,00 |
| 20.08.2025 | 312,02 | 316,75 | 309,97 | 309,98 | -0,65% | 157.497,00 |
| 19.08.2025 | 308,24 | 315,95 | 308,24 | 312,00 | 0,89% | 145.947,00 |
| 18.08.2025 | 312,99 | 316,50 | 309,25 | 309,25 | -0,08% | 206.858,00 |
| 15.08.2025 | 309,25 | 311,96 | 304,28 | 309,51 | 4,78% | 333.046,00 |
| 14.08.2025 | 295,05 | 296,73 | 290,47 | 295,39 | 0,41% | 196.286,00 |
| 13.08.2025 | 293,49 | 298,75 | 291,66 | 294,18 | 0,59% | 215.160,00 |
| 12.08.2025 | 291,17 | 293,42 | 289,84 | 292,46 | 0,56% | 126.139,00 |
| 11.08.2025 | 294,85 | 299,00 | 290,00 | 290,84 | -1,08% | 108.057,00 |
| 08.08.2025 | 284,98 | 295,16 | 283,69 | 294,02 | 3,66% | 226.899,00 |
| 07.08.2025 | 279,72 | 284,36 | 278,61 | 283,65 | 2,66% | 204.186,00 |
| 06.08.2025 | 277,50 | 280,75 | 273,77 | 276,31 | -0,04% | 344.859,00 |
| 05.08.2025 | 275,22 | 282,78 | 274,28 | 276,42 | 0,59% | 208.133,00 |
| 04.08.2025 | 275,99 | 280,38 | 274,19 | 274,81 | 0,09% | 194.476,00 |
| 01.08.2025 | 283,37 | 287,86 | 273,82 | 274,57 | -3,00% | 291.046,00 |
| 31.07.2025 | 292,25 | 293,07 | 282,65 | 283,07 | -3,60% | 242.110,00 |
| 30.07.2025 | 291,00 | 294,66 | 286,26 | 293,65 | 1,72% | 191.333,00 |
| 29.07.2025 | 286,00 | 295,04 | 281,21 | 288,69 | 1,00% | 208.129,00 |
| 28.07.2025 | 290,76 | 291,05 | 283,71 | 285,84 | -1,21% | 139.508,00 |
| 25.07.2025 | 283,00 | 294,21 | 275,00 | 289,35 | 3,19% | 482.075,00 |
| 24.07.2025 | 294,83 | 295,62 | 279,79 | 280,40 | -5,45% | 365.752,00 |
| 23.07.2025 | 283,75 | 296,59 | 281,50 | 296,56 | 5,32% | 320.541,00 |
| 22.07.2025 | 277,98 | 283,43 | 275,99 | 281,58 | 1,85% | 209.031,00 |
| 21.07.2025 | 277,18 | 281,12 | 274,32 | 276,47 | -0,18% | 188.661,00 |
| 18.07.2025 | 299,17 | 299,17 | 276,46 | 276,98 | -8,58% | 801.917,00 |
| 17.07.2025 | 343,50 | 345,00 | 296,56 | 302,99 | -12,03% | 676.885,00 |
| 16.07.2025 | 338,99 | 346,36 | 336,20 | 344,42 | 2,45% | 252.786,00 |
| 15.07.2025 | 340,00 | 343,56 | 335,71 | 336,19 | -1,07% | 128.482,00 |
| 14.07.2025 | 339,57 | 340,25 | 335,18 | 339,84 | -0,01% | 90.740,00 |
| 11.07.2025 | 344,00 | 344,34 | 337,66 | 339,88 | -1,73% | 139.725,00 |
| 10.07.2025 | 343,51 | 348,35 | 339,82 | 345,87 | -0,13% | 236.717,00 |
| 09.07.2025 | 347,00 | 347,87 | 342,78 | 346,32 | -0,78% | 173.752,00 |
| 08.07.2025 | 345,75 | 350,48 | 344,79 | 349,04 | 0,57% | 155.897,00 |
| 07.07.2025 | 346,90 | 350,54 | 343,78 | 347,05 | -0,78% | 119.814,00 |
| 03.07.2025 | 356,00 | 357,22 | 347,26 | 349,78 | -0,12% | 213.528,00 |
| 02.07.2025 | 381,00 | 381,00 | 349,50 | 350,20 | -11,53% | 492.813,00 |
| 01.07.2025 | 389,12 | 400,29 | 388,60 | 395,83 | 1,77% | 181.404,00 |
| 30.06.2025 | 381,98 | 389,89 | 379,20 | 388,95 | 1,92% | 103.857,00 |
| 27.06.2025 | 373,18 | 382,07 | 372,60 | 381,61 | 2,18% | 98.370,00 |
| 26.06.2025 | 373,30 | 378,38 | 370,99 | 373,47 | -0,14% | 117.692,00 |
| 25.06.2025 | 376,00 | 376,01 | 371,14 | 374,00 | -0,67% | 81.692,00 |
| 24.06.2025 | 374,08 | 377,73 | 371,02 | 376,51 | 1,07% | 85.489,00 |
| 23.06.2025 | 375,84 | 375,84 | 369,91 | 372,54 | -0,54% | 87.732,00 |
| 20.06.2025 | 376,81 | 379,56 | 370,86 | 374,55 | -0,38% | 116.247,00 |
| 18.06.2025 | 375,56 | 378,85 | 372,75 | 375,98 | 0,27% | 85.534,00 |
| 17.06.2025 | 377,15 | 379,17 | 374,52 | 374,97 | -0,41% | 61.071,00 |
| 16.06.2025 | 384,88 | 384,88 | 371,65 | 376,53 | -2,13% | 112.682,00 |
| 13.06.2025 | 383,83 | 388,11 | 382,68 | 384,74 | -0,40% | 77.409,00 |
| 12.06.2025 | 380,16 | 386,30 | 377,04 | 386,30 | 1,40% | 83.656,00 |
| 11.06.2025 | 384,30 | 385,61 | 380,33 | 380,96 | -0,72% | 120.539,00 |
| 10.06.2025 | 387,88 | 389,69 | 380,81 | 383,71 | -1,51% | 117.469,00 |
| 09.06.2025 | 392,65 | 393,76 | 387,01 | 389,59 | -0,96% | 92.608,00 |
| 06.06.2025 | 386,16 | 394,09 | 384,40 | 393,36 | 2,24% | 209.288,00 |
| 05.06.2025 | 381,03 | 384,86 | 377,96 | 384,73 | 1,14% | 157.931,00 |
| 04.06.2025 | 381,59 | 385,31 | 379,53 | 380,39 | 0,37% | 126.104,00 |
| 03.06.2025 | 378,79 | 379,00 | 369,99 | 378,97 | 0,50% | 200.251,00 |