62,400€
-1,79%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 62,69 | 63,33 | 61,97 | 62,21 | -2,09% | - |
| 23.10.2026 | 63,78 | 63,78 | 63,10 | 63,54 | -0,84% | 303,00 |
| 22.10.2026 | 62,32 | 64,50 | 62,32 | 64,08 | 2,50% | 518,00 |
| 21.10.2026 | 62,98 | 62,98 | 62,46 | 62,52 | -0,76% | 89,00 |
| 20.10.2026 | 60,94 | 63,00 | 60,94 | 63,00 | 4,13% | 384,00 |
| 19.10.2026 | 62,44 | 62,56 | 60,50 | 60,50 | -1,98% | 180,00 |
| 16.10.2026 | 61,72 | 61,72 | 61,72 | 61,72 | -2,68% | 159,00 |
| 15.10.2026 | 62,48 | 63,42 | 62,48 | 63,42 | 2,36% | 971,00 |
| 14.10.2026 | 61,74 | 62,16 | 61,30 | 61,96 | 3,13% | 940,00 |
| 13.10.2026 | 60,04 | 61,10 | 60,04 | 60,08 | -0,10% | 1.060,00 |
| 12.10.2026 | 58,22 | 60,14 | 58,22 | 60,14 | 2,00% | 20,00 |
| 09.10.2026 | 57,54 | 58,96 | 57,50 | 58,96 | 2,40% | 179,00 |
| 08.10.2026 | 57,68 | 58,08 | 57,58 | 57,58 | -0,62% | 356,00 |
| 07.10.2026 | 57,74 | 58,32 | 57,72 | 57,94 | 2,19% | 285,00 |
| 06.10.2026 | 57,20 | 57,24 | 56,70 | 56,70 | -0,04% | 7.463,00 |
| 05.10.2026 | 56,40 | 56,98 | 56,04 | 56,72 | 1,94% | 543,00 |
| 02.10.2026 | 54,48 | 55,64 | 53,88 | 55,64 | 2,43% | 385,00 |
| 01.10.2026 | 55,00 | 55,06 | 52,72 | 54,32 | -0,84% | 3.715,00 |
| 30.09.2026 | 54,74 | 54,78 | 54,20 | 54,78 | 0,62% | 610,00 |
| 29.09.2026 | 55,34 | 55,34 | 54,44 | 54,44 | -1,56% | 60,00 |
| 28.09.2026 | 54,00 | 55,30 | 54,00 | 55,30 | 1,51% | 173,00 |
| 25.09.2026 | 54,34 | 54,48 | 54,34 | 54,48 | 0,33% | 360,00 |
| 24.09.2026 | 54,32 | 54,32 | 54,30 | 54,30 | -2,37% | 21,00 |
| 23.09.2026 | 55,64 | 55,64 | 55,62 | 55,62 | 1,59% | 3,00 |
| 22.09.2026 | 56,70 | 56,86 | 54,64 | 54,75 | -3,20% | - |
| 21.09.2026 | 56,80 | 57,10 | 56,36 | 56,56 | -1,15% | 1.364,00 |
| 18.09.2026 | 57,52 | 57,52 | 57,22 | 57,22 | -1,41% | 51,00 |
| 17.09.2026 | 58,24 | 58,24 | 58,04 | 58,04 | 0,42% | 89,00 |
| 16.09.2026 | 58,84 | 59,32 | 57,80 | 57,80 | -0,93% | 61,00 |
| 15.09.2026 | 60,22 | 60,22 | 58,16 | 58,34 | -2,44% | 1.195,00 |
| 14.09.2026 | 57,14 | 59,80 | 57,14 | 59,80 | 6,22% | 471,00 |
| 11.09.2026 | 56,36 | 56,36 | 56,30 | 56,30 | -0,39% | 110,00 |
| 10.09.2026 | 54,84 | 58,50 | 54,84 | 56,52 | 2,95% | 673,00 |
| 09.09.2026 | 55,42 | 55,50 | 54,32 | 54,90 | -1,65% | 235,00 |
| 08.09.2026 | 57,38 | 57,64 | 55,82 | 55,82 | -3,36% | 458,00 |
| 07.09.2026 | 57,88 | 57,88 | 57,36 | 57,76 | -0,62% | 103,00 |
| 04.09.2026 | 58,30 | 58,30 | 58,12 | 58,12 | -0,51% | 34,00 |
| 03.09.2026 | 58,42 | 58,42 | 58,42 | 58,42 | 2,82% | 120,00 |
| 02.09.2026 | 56,48 | 56,82 | 56,40 | 56,82 | 0,92% | 210,00 |
| 01.09.2026 | 55,26 | 57,22 | 55,26 | 56,30 | 2,33% | 1.205,00 |
| 31.08.2026 | 55,54 | 55,54 | 54,96 | 55,02 | -1,38% | 203,00 |
| 28.08.2026 | 56,11 | 56,46 | 55,41 | 55,79 | -1,74% | - |
| 27.08.2026 | 56,34 | 56,78 | 56,34 | 56,78 | 0,85% | 115,00 |
| 26.08.2026 | 55,50 | 56,34 | 55,50 | 56,30 | 1,08% | 75,00 |
| 25.08.2026 | 55,96 | 56,22 | 55,70 | 55,70 | -0,46% | 248,00 |
| 24.08.2026 | 55,60 | 56,34 | 55,60 | 55,96 | 1,52% | 49,00 |
| 21.08.2026 | 55,12 | 55,12 | 55,12 | 55,12 | 0,22% | 97,00 |
| 20.08.2026 | 55,68 | 55,68 | 54,64 | 55,00 | -1,26% | 546,00 |
| 19.08.2026 | 55,46 | 55,70 | 55,46 | 55,70 | -1,42% | 294,00 |
| 18.08.2026 | 55,88 | 56,50 | 55,52 | 56,50 | 0,43% | 256,00 |
| 17.08.2026 | 58,50 | 58,50 | 55,78 | 56,26 | -3,66% | 489,00 |
| 14.08.2026 | 57,50 | 58,40 | 57,46 | 58,40 | 1,42% | 272,00 |
| 13.08.2026 | 58,46 | 58,46 | 57,58 | 57,58 | -1,27% | 222,00 |
| 12.08.2026 | 57,50 | 58,32 | 57,50 | 58,32 | 1,57% | 256,00 |
| 11.08.2026 | 57,92 | 58,18 | 57,42 | 57,42 | -0,07% | 381,00 |
| 10.08.2026 | 55,50 | 58,32 | 55,50 | 57,46 | 0,91% | 2.866,00 |
| 07.08.2026 | 56,06 | 56,94 | 55,94 | 56,94 | 3,30% | 91,00 |
| 06.08.2026 | 58,64 | 58,64 | 55,12 | 55,12 | -5,52% | 8.768,00 |
| 05.08.2026 | 55,98 | 58,66 | 55,62 | 58,34 | 3,84% | 1.312,00 |
| 04.08.2026 | 55,82 | 56,50 | 55,42 | 56,18 | 2,03% | 1.868,00 |
| 03.08.2026 | 54,42 | 55,14 | 53,04 | 55,06 | 2,70% | 5.525,00 |
| 31.07.2026 | 53,01 | 53,76 | 52,75 | 53,61 | 2,62% | - |
| 30.07.2026 | 52,24 | 52,24 | 52,24 | 52,24 | -5,60% | 105,00 |
| 29.07.2026 | 54,60 | 55,52 | 54,60 | 55,34 | 0,95% | 629,00 |
| 28.07.2026 | 57,00 | 59,20 | 50,00 | 54,82 | -3,14% | 1.414,00 |
| 27.07.2026 | 56,00 | 56,60 | 55,50 | 56,60 | 1,23% | 304,00 |
| 24.07.2026 | 55,99 | 56,67 | 55,60 | 55,91 | -0,94% | - |
| 23.07.2026 | 55,78 | 56,52 | 54,80 | 56,44 | -3,06% | 879,00 |
| 22.07.2026 | 58,90 | 59,16 | 58,22 | 58,22 | -0,78% | 1.264,00 |
| 21.07.2026 | 57,94 | 58,76 | 57,11 | 58,68 | 0,38% | - |
| 20.07.2026 | 58,26 | 58,66 | 58,14 | 58,46 | 4,58% | 84,00 |
| 17.07.2026 | 55,32 | 55,90 | 55,30 | 55,90 | -3,02% | 367,00 |
| 16.07.2026 | 57,88 | 58,08 | 57,64 | 57,64 | -0,41% | 465,00 |
| 15.07.2026 | 60,02 | 60,08 | 57,68 | 57,88 | -4,65% | 679,00 |
| 14.07.2026 | 60,24 | 60,70 | 60,24 | 60,70 | 1,37% | 122,00 |
| 13.07.2026 | 59,88 | 59,88 | 59,88 | 59,88 | 1,15% | 1,00 |
| 10.07.2026 | 59,20 | 59,20 | 59,20 | 59,20 | 0,78% | 35,00 |
| 09.07.2026 | 58,76 | 58,76 | 58,74 | 58,74 | -0,07% | 200,00 |
| 08.07.2026 | 57,56 | 59,22 | 57,22 | 58,78 | 1,17% | 294,00 |
| 07.07.2026 | 58,04 | 58,10 | 57,64 | 58,10 | 2,00% | 8,00 |
| 06.07.2026 | 59,08 | 59,50 | 56,96 | 56,96 | -4,49% | 639,00 |
| 03.07.2026 | 59,18 | 59,64 | 59,18 | 59,64 | 1,71% | 2,00 |
| 02.07.2026 | 60,26 | 60,38 | 58,64 | 58,64 | -2,27% | 485,00 |
| 01.07.2026 | 56,28 | 60,00 | 56,28 | 60,00 | 6,88% | 552,00 |
| 30.06.2026 | 56,82 | 56,82 | 56,14 | 56,14 | -1,02% | 159,00 |
| 29.06.2026 | 58,06 | 58,06 | 56,40 | 56,72 | -0,63% | 580,00 |
| 26.06.2026 | 56,56 | 57,08 | 56,56 | 57,08 | 0,00% | 21,00 |
| 25.06.2026 | 57,00 | 57,08 | 57,00 | 57,08 | 4,77% | 125,00 |
| 24.06.2026 | 55,46 | 55,70 | 54,48 | 54,48 | -1,23% | 263,00 |
| 23.06.2026 | 55,08 | 55,16 | 55,08 | 55,16 | -0,54% | 2,00 |
| 22.06.2026 | 53,28 | 55,46 | 53,28 | 55,46 | 4,27% | 599,00 |
| 19.06.2026 | 53,18 | 53,23 | 53,04 | 53,19 | -0,91% | - |
| 18.06.2026 | 52,84 | 53,68 | 52,84 | 53,68 | 4,07% | 682,00 |
| 17.06.2026 | 53,06 | 53,06 | 51,58 | 51,58 | -1,30% | 108,00 |
| 16.06.2026 | 54,50 | 54,84 | 52,16 | 52,26 | -4,11% | 464,00 |
| 15.06.2026 | 56,68 | 57,08 | 53,58 | 54,50 | -1,52% | 1.773,00 |
| 12.06.2026 | 54,92 | 55,90 | 54,92 | 55,34 | 0,99% | 289,00 |
| 11.06.2026 | 57,00 | 57,00 | 54,76 | 54,80 | -3,32% | 407,00 |
| 10.06.2026 | 56,90 | 56,90 | 55,54 | 56,68 | -1,25% | 334,00 |
| 09.06.2026 | 56,00 | 57,40 | 55,54 | 57,40 | 2,10% | 800,00 |