30,473€
-0,64%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,74 | 30,89 | 30,43 | 30,68 | 0,04% | - |
| 15.10.2025 | 31,32 | 31,60 | 30,59 | 30,67 | -2,77% | 645,00 |
| 14.10.2025 | 31,01 | 31,55 | 30,84 | 31,55 | 0,40% | 3.047,00 |
| 13.10.2025 | 30,99 | 31,49 | 30,99 | 31,42 | 2,71% | 2.698,00 |
| 10.10.2025 | 32,68 | 32,68 | 30,59 | 30,59 | -6,67% | 3.363,00 |
| 09.10.2025 | 33,00 | 33,42 | 32,62 | 32,78 | -1,25% | 1.882,00 |
| 08.10.2025 | 33,21 | 33,60 | 32,96 | 33,19 | 1,04% | 4.530,00 |
| 07.10.2025 | 33,37 | 33,63 | 32,70 | 32,85 | 1,99% | 4.341,00 |
| 06.10.2025 | 32,98 | 33,58 | 32,21 | 32,21 | -1,23% | 4.645,00 |
| 03.10.2025 | 31,38 | 32,92 | 31,38 | 32,61 | 3,85% | 9.905,00 |
| 02.10.2025 | 30,46 | 31,57 | 30,40 | 31,40 | 2,95% | 7.308,00 |
| 01.10.2025 | 30,20 | 30,53 | 30,14 | 30,50 | 0,00% | 4.599,00 |
| 30.09.2025 | 29,95 | 30,50 | 29,79 | 30,50 | 2,01% | 5.608,00 |
| 29.09.2025 | 29,87 | 29,90 | 29,33 | 29,90 | 0,17% | 1.252,00 |
| 26.09.2025 | 29,42 | 30,05 | 29,31 | 29,85 | 1,51% | 4.009,00 |
| 25.09.2025 | 29,45 | 29,67 | 28,93 | 29,41 | -0,91% | 3.793,00 |
| 24.09.2025 | 27,77 | 29,68 | 27,70 | 29,68 | 6,40% | 11.121,00 |
| 23.09.2025 | 27,87 | 28,45 | 27,50 | 27,89 | 0,32% | 3.006,00 |
| 22.09.2025 | 27,03 | 27,80 | 26,90 | 27,80 | 1,91% | 6.025,00 |
| 19.09.2025 | 27,51 | 27,58 | 27,10 | 27,28 | -0,44% | 10.425,00 |
| 18.09.2025 | 27,44 | 27,71 | 27,25 | 27,40 | 1,86% | 8.841,00 |
| 17.09.2025 | 26,80 | 27,36 | 26,80 | 26,90 | 0,17% | 2.850,00 |
| 16.09.2025 | 27,89 | 27,89 | 26,86 | 26,86 | -3,36% | 7.891,00 |
| 15.09.2025 | 28,51 | 28,82 | 27,33 | 27,79 | -2,13% | 4.735,00 |
| 12.09.2025 | 29,30 | 29,62 | 28,40 | 28,40 | -2,76% | 19.855,00 |
| 11.09.2025 | 26,82 | 30,80 | 26,61 | 29,20 | 9,45% | 43.371,00 |
| 10.09.2025 | 26,82 | 26,82 | 25,70 | 26,68 | 1,12% | 9.659,00 |
| 09.09.2025 | 24,42 | 26,45 | 24,40 | 26,39 | 8,42% | 21.589,00 |
| 08.09.2025 | 24,55 | 24,83 | 24,26 | 24,34 | -1,40% | 21.245,00 |
| 05.09.2025 | 24,66 | 24,75 | 24,30 | 24,68 | 0,51% | 19.028,00 |
| 04.09.2025 | 25,80 | 25,80 | 24,40 | 24,56 | -3,76% | 23.157,00 |
| 03.09.2025 | 25,59 | 25,70 | 25,32 | 25,52 | 0,67% | 1.487,00 |
| 02.09.2025 | 24,56 | 25,55 | 24,56 | 25,35 | 2,61% | 8.153,00 |
| 01.09.2025 | 24,86 | 24,88 | 24,66 | 24,70 | -0,72% | 2.094,00 |
| 29.08.2025 | 24,35 | 24,88 | 24,11 | 24,88 | 2,39% | 21.329,00 |
| 28.08.2025 | 24,84 | 24,84 | 24,25 | 24,30 | -3,09% | 7.337,00 |
| 27.08.2025 | 24,74 | 25,15 | 24,67 | 25,08 | 1,93% | 1.987,00 |
| 26.08.2025 | 25,10 | 25,10 | 24,42 | 24,60 | -1,01% | 2.037,00 |
| 25.08.2025 | 25,18 | 25,24 | 24,54 | 24,85 | -0,88% | 4.227,00 |
| 22.08.2025 | 24,82 | 25,19 | 24,82 | 25,07 | 0,91% | 4.191,00 |
| 21.08.2025 | 25,37 | 25,45 | 24,60 | 24,85 | -2,19% | 10.211,00 |
| 20.08.2025 | 25,04 | 25,40 | 25,03 | 25,40 | 1,60% | 2.112,00 |
| 19.08.2025 | 24,95 | 25,79 | 24,75 | 25,00 | 0,81% | 17.102,00 |
| 18.08.2025 | 24,78 | 25,26 | 24,62 | 24,80 | 1,72% | 25.239,00 |
| 15.08.2025 | 24,00 | 24,56 | 23,67 | 24,38 | 5,56% | 18.883,00 |
| 14.08.2025 | 23,28 | 23,50 | 23,00 | 23,10 | 0,24% | 4.981,00 |
| 13.08.2025 | 22,32 | 23,17 | 22,29 | 23,04 | 3,06% | 4.821,00 |
| 12.08.2025 | 21,87 | 22,36 | 21,77 | 22,36 | 2,59% | 2.362,00 |
| 11.08.2025 | 22,06 | 22,26 | 21,79 | 21,79 | -0,82% | 2.734,00 |
| 08.08.2025 | 21,77 | 22,12 | 21,63 | 21,97 | 1,10% | 9.604,00 |
| 07.08.2025 | 21,71 | 22,08 | 21,62 | 21,73 | 0,25% | 3.405,00 |
| 06.08.2025 | 22,39 | 22,53 | 21,58 | 21,68 | -3,26% | 8.298,00 |
| 05.08.2025 | 22,67 | 22,82 | 22,14 | 22,41 | -1,43% | 12.264,00 |
| 04.08.2025 | 22,40 | 23,09 | 22,33 | 22,73 | 1,07% | 7.247,00 |
| 01.08.2025 | 22,67 | 22,78 | 22,14 | 22,49 | -2,09% | 6.445,00 |
| 31.07.2025 | 22,81 | 23,40 | 22,09 | 22,97 | 1,64% | 7.207,00 |
| 30.07.2025 | 22,19 | 22,89 | 22,14 | 22,60 | 1,78% | 11.506,00 |
| 29.07.2025 | 23,42 | 23,53 | 22,21 | 22,21 | -4,14% | 14.724,00 |
| 28.07.2025 | 24,38 | 24,61 | 23,17 | 23,17 | -4,04% | 38.083,00 |
| 25.07.2025 | 23,20 | 25,00 | 19,37 | 24,14 | 5,30% | 138.491,00 |
| 24.07.2025 | 24,85 | 25,06 | 22,68 | 22,93 | -7,78% | 38.543,00 |
| 23.07.2025 | 23,94 | 25,08 | 23,74 | 24,86 | 4,02% | 18.393,00 |
| 22.07.2025 | 23,54 | 24,19 | 23,39 | 23,90 | 1,36% | 10.098,00 |
| 21.07.2025 | 24,13 | 24,37 | 23,46 | 23,58 | -2,00% | 14.060,00 |
| 18.07.2025 | 25,24 | 25,40 | 24,06 | 24,06 | -4,03% | 14.123,00 |
| 17.07.2025 | 26,15 | 26,34 | 24,95 | 25,07 | -4,13% | 28.163,00 |
| 16.07.2025 | 25,71 | 26,15 | 25,45 | 26,15 | 0,85% | 8.429,00 |
| 15.07.2025 | 26,35 | 26,61 | 25,81 | 25,93 | -1,41% | 10.994,00 |
| 14.07.2025 | 26,88 | 27,04 | 26,30 | 26,30 | -2,23% | 6.216,00 |
| 11.07.2025 | 27,93 | 28,30 | 26,90 | 26,90 | -3,06% | 12.507,00 |
| 10.07.2025 | 28,20 | 28,54 | 27,50 | 27,75 | -1,33% | 12.799,00 |
| 09.07.2025 | 27,92 | 28,25 | 27,19 | 28,13 | 1,15% | 16.233,00 |
| 08.07.2025 | 28,25 | 28,44 | 27,80 | 27,81 | -1,52% | 7.305,00 |
| 07.07.2025 | 28,59 | 28,69 | 28,11 | 28,24 | -1,84% | 8.510,00 |
| 04.07.2025 | 28,28 | 28,78 | 28,26 | 28,77 | 1,21% | 10.622,00 |
| 03.07.2025 | 29,09 | 29,64 | 28,08 | 28,42 | -1,13% | 53.763,00 |
| 02.07.2025 | 37,00 | 37,70 | 28,63 | 28,75 | -40,58% | 79.578,00 |
| 01.07.2025 | 46,00 | 48,75 | 46,00 | 48,38 | 5,67% | 346,00 |
| 30.06.2025 | 46,09 | 46,80 | 45,54 | 45,79 | -0,40% | 2.372,00 |
| 27.06.2025 | 46,04 | 46,28 | 45,97 | 45,97 | 0,69% | 1.111,00 |
| 26.06.2025 | 45,73 | 45,78 | 45,64 | 45,66 | -0,97% | 252,00 |
| 25.06.2025 | 46,40 | 46,49 | 45,97 | 46,10 | -0,15% | 116,00 |
| 24.06.2025 | 46,26 | 46,59 | 46,17 | 46,17 | 0,69% | 321,00 |
| 23.06.2025 | 47,39 | 47,68 | 45,86 | 45,86 | -4,18% | 484,00 |
| 20.06.2025 | 47,86 | 47,86 | 47,86 | 47,86 | 0,69% | 70,00 |
| 19.06.2025 | 47,53 | 47,53 | 47,53 | 47,53 | -0,37% | 18,00 |
| 18.06.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -0,46% | 82,00 |
| 17.06.2025 | 47,04 | 48,33 | 46,98 | 47,92 | 1,77% | - |
| 16.06.2025 | 48,09 | 48,13 | 47,05 | 47,09 | -1,75% | 34,00 |
| 13.06.2025 | 47,15 | 47,93 | 47,15 | 47,93 | 1,13% | 180,00 |
| 12.06.2025 | 47,88 | 47,88 | 47,00 | 47,40 | -2,06% | 278,00 |
| 11.06.2025 | 48,50 | 48,50 | 48,39 | 48,39 | -0,94% | 70,00 |
| 10.06.2025 | 48,62 | 48,94 | 48,62 | 48,85 | -0,31% | 122,00 |
| 09.06.2025 | 48,43 | 49,00 | 48,38 | 49,00 | 1,96% | 155,00 |
| 06.06.2025 | 48,15 | 48,65 | 47,74 | 48,06 | -0,38% | - |
| 05.06.2025 | 48,53 | 48,53 | 48,05 | 48,25 | -0,83% | 681,00 |
| 04.06.2025 | 48,92 | 48,92 | 48,65 | 48,65 | -0,26% | 14,00 |
| 03.06.2025 | 47,86 | 48,78 | 47,76 | 48,78 | 2,07% | 205,00 |
| 02.06.2025 | 49,21 | 49,32 | 47,67 | 47,79 | -4,43% | 631,00 |
| 30.05.2025 | 50,32 | 50,38 | 50,00 | 50,00 | 1,55% | 36,00 |