320,450€
-0,57%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 324,10 | 324,30 | 317,90 | 317,90 | -1,37% | 51,00 |
| 08.01.2026 | 317,00 | 324,90 | 317,00 | 322,30 | 2,16% | 140,00 |
| 07.01.2026 | 320,00 | 320,70 | 314,10 | 315,50 | -1,74% | 210,00 |
| 06.01.2026 | 311,50 | 321,10 | 304,00 | 321,10 | 3,58% | 165,00 |
| 05.01.2026 | 301,10 | 310,00 | 301,10 | 310,00 | 2,31% | 86,00 |
| 02.01.2026 | 300,90 | 303,00 | 293,80 | 303,00 | 2,47% | 73,00 |
| 30.12.2025 | 293,70 | 295,90 | 291,80 | 295,70 | -0,30% | 158,00 |
| 29.12.2025 | 295,30 | 297,20 | 291,00 | 296,60 | 1,68% | 2.428,00 |
| 23.12.2025 | 294,50 | 294,50 | 290,80 | 291,70 | -0,17% | 43,00 |
| 22.12.2025 | 288,70 | 292,20 | 288,50 | 292,20 | 0,48% | 200,00 |
| 19.12.2025 | 291,40 | 299,90 | 288,80 | 290,80 | -0,99% | 547,00 |
| 18.12.2025 | 294,00 | 294,00 | 293,70 | 293,70 | -0,37% | 89,00 |
| 17.12.2025 | 298,50 | 298,80 | 294,60 | 294,80 | -0,87% | 107,00 |
| 16.12.2025 | 302,00 | 303,80 | 297,30 | 297,40 | -3,63% | 301,00 |
| 15.12.2025 | 304,60 | 311,30 | 304,60 | 308,60 | 0,88% | 295,00 |
| 12.12.2025 | 306,90 | 307,40 | 304,20 | 305,90 | -0,16% | 147,00 |
| 11.12.2025 | 287,30 | 306,50 | 287,30 | 306,40 | 7,62% | 230,00 |
| 10.12.2025 | 284,50 | 284,70 | 284,50 | 284,70 | 0,74% | 29,00 |
| 09.12.2025 | 281,90 | 286,40 | 281,90 | 282,60 | -0,28% | 126,00 |
| 08.12.2025 | 281,70 | 285,00 | 277,90 | 283,40 | -1,15% | 237,00 |
| 05.12.2025 | 286,70 | 286,70 | 286,70 | 286,70 | 0,63% | 7,00 |
| 04.12.2025 | 287,00 | 287,20 | 282,30 | 284,90 | 0,25% | 75,00 |
| 03.12.2025 | 282,60 | 287,70 | 282,60 | 284,20 | 0,18% | 191,00 |
| 02.12.2025 | 281,60 | 283,70 | 281,60 | 283,70 | -2,17% | 39,00 |
| 01.12.2025 | 290,80 | 292,50 | 287,10 | 290,00 | -0,92% | 727,00 |
| 28.11.2025 | 295,00 | 297,90 | 289,90 | 292,70 | -0,44% | 203,00 |
| 27.11.2025 | 294,10 | 300,60 | 291,00 | 294,00 | 0,75% | 582,00 |
| 26.11.2025 | 292,80 | 292,80 | 291,80 | 291,80 | -0,07% | 117,00 |
| 25.11.2025 | 287,90 | 292,00 | 282,40 | 292,00 | 2,10% | 61,00 |
| 24.11.2025 | 281,80 | 288,40 | 281,70 | 286,00 | 2,18% | 160,00 |
| 21.11.2025 | 270,90 | 279,90 | 270,90 | 279,90 | 2,49% | 100,00 |
| 20.11.2025 | 278,50 | 278,70 | 272,20 | 273,10 | -1,12% | 63,00 |
| 19.11.2025 | 278,30 | 278,30 | 276,20 | 276,20 | -1,60% | 5,00 |
| 18.11.2025 | 282,20 | 285,00 | 278,00 | 280,70 | -1,89% | 239,00 |
| 17.11.2025 | 279,10 | 287,60 | 279,10 | 286,10 | 1,78% | 71,00 |
| 14.11.2025 | 279,90 | 283,80 | 279,30 | 281,10 | 0,14% | 392,00 |
| 13.11.2025 | 285,60 | 285,60 | 278,70 | 280,70 | -1,58% | 132,00 |
| 12.11.2025 | 270,60 | 285,20 | 270,00 | 285,20 | 5,16% | 400,00 |
| 11.11.2025 | 264,70 | 271,20 | 260,80 | 271,20 | 3,55% | 240,00 |
| 10.11.2025 | 273,40 | 273,50 | 261,90 | 261,90 | -2,78% | 456,00 |
| 07.11.2025 | 275,40 | 275,40 | 268,50 | 269,40 | -1,35% | 180,00 |
| 06.11.2025 | 277,80 | 282,00 | 273,10 | 273,10 | -1,27% | 809,00 |
| 05.11.2025 | 273,80 | 277,70 | 273,80 | 276,60 | 0,51% | 219,00 |
| 04.11.2025 | 267,50 | 275,20 | 267,50 | 275,20 | 2,69% | 160,00 |
| 03.11.2025 | 277,10 | 277,50 | 268,00 | 268,00 | -1,69% | 37,00 |
| 31.10.2025 | 278,60 | 278,90 | 272,60 | 272,60 | -2,47% | 528,00 |
| 30.10.2025 | 289,40 | 291,00 | 279,50 | 279,50 | -3,98% | 410,00 |
| 29.10.2025 | 292,40 | 292,40 | 286,60 | 291,10 | -3,48% | 386,00 |
| 28.10.2025 | 293,00 | 302,70 | 292,20 | 301,60 | 3,43% | 270,00 |
| 27.10.2025 | 298,80 | 298,80 | 291,00 | 291,60 | -2,77% | 154,00 |
| 24.10.2025 | 296,30 | 299,90 | 296,10 | 299,90 | 1,39% | 73,00 |
| 23.10.2025 | 294,30 | 295,80 | 289,90 | 295,80 | 0,48% | 101,00 |
| 22.10.2025 | 302,90 | 305,00 | 294,40 | 294,40 | -8,83% | 481,00 |
| 21.10.2025 | 322,90 | 322,90 | 322,90 | 322,90 | 5,52% | 517,00 |
| 20.10.2025 | 297,50 | 306,00 | 297,50 | 306,00 | 2,41% | 161,00 |
| 17.10.2025 | 293,60 | 298,90 | 290,70 | 298,80 | -0,10% | 230,00 |
| 16.10.2025 | 297,70 | 299,60 | 297,70 | 299,10 | -0,50% | 87,00 |
| 15.10.2025 | 300,30 | 304,50 | 295,70 | 300,60 | -0,13% | 886,00 |
| 14.10.2025 | 300,50 | 302,80 | 296,90 | 301,00 | -1,38% | 4.028,00 |
| 13.10.2025 | 301,00 | 306,70 | 300,10 | 305,20 | 0,16% | 380,00 |
| 10.10.2025 | 309,80 | 309,80 | 303,90 | 304,70 | -2,37% | 383,00 |
| 09.10.2025 | 311,10 | 315,30 | 311,10 | 312,10 | -0,13% | 158,00 |
| 08.10.2025 | 308,20 | 314,10 | 305,80 | 312,50 | 1,46% | 178,00 |
| 07.10.2025 | 298,40 | 308,00 | 298,40 | 308,00 | 3,15% | 602,00 |
| 06.10.2025 | 297,50 | 303,90 | 297,50 | 298,60 | 0,07% | 1.326,00 |
| 03.10.2025 | 292,90 | 304,20 | 290,20 | 298,40 | 2,79% | 6.881,00 |
| 02.10.2025 | 285,10 | 291,50 | 281,50 | 290,30 | 2,47% | 678,00 |
| 01.10.2025 | 274,90 | 283,30 | 274,90 | 283,30 | 3,09% | 1.439,00 |
| 30.09.2025 | 273,40 | 275,20 | 270,80 | 274,80 | 0,66% | 70,00 |
| 29.09.2025 | 274,30 | 274,30 | 270,00 | 273,00 | -0,26% | 158,00 |
| 26.09.2025 | 272,40 | 273,70 | 271,60 | 273,70 | 0,51% | 338,00 |
| 25.09.2025 | 279,90 | 279,90 | 272,30 | 272,30 | -1,91% | 655,00 |
| 24.09.2025 | 272,70 | 280,10 | 272,70 | 277,60 | 0,91% | 156,00 |
| 23.09.2025 | 271,60 | 275,10 | 267,20 | 275,10 | 2,00% | 456,00 |
| 22.09.2025 | 268,60 | 269,70 | 265,50 | 269,70 | 0,78% | 459,00 |
| 19.09.2025 | 269,90 | 270,70 | 263,00 | 267,60 | 0,38% | 1.106,00 |
| 18.09.2025 | 263,70 | 267,40 | 260,90 | 266,60 | 2,22% | 327,00 |
| 17.09.2025 | 263,60 | 263,70 | 259,20 | 260,80 | 0,12% | 450,00 |
| 16.09.2025 | 261,10 | 262,20 | 258,00 | 260,50 | -0,50% | 2.437,00 |
| 15.09.2025 | 271,00 | 271,00 | 260,60 | 261,80 | -1,58% | 2.808,00 |
| 12.09.2025 | 270,60 | 271,60 | 266,00 | 266,00 | -1,12% | 344,00 |
| 11.09.2025 | 262,30 | 271,00 | 262,30 | 269,00 | 1,93% | 1.022,00 |
| 10.09.2025 | 269,30 | 269,30 | 260,20 | 263,90 | -1,79% | 5.624,00 |
| 09.09.2025 | 262,60 | 269,90 | 261,70 | 268,70 | 2,56% | 283,00 |
| 08.09.2025 | 270,90 | 270,90 | 262,00 | 262,00 | -2,17% | 253,00 |
| 05.09.2025 | 265,10 | 267,90 | 261,20 | 267,80 | 1,32% | 252,00 |
| 04.09.2025 | 276,10 | 276,30 | 264,30 | 264,30 | -3,72% | 516,00 |
| 03.09.2025 | 276,90 | 278,10 | 272,90 | 274,50 | -0,90% | 452,00 |
| 02.09.2025 | 271,70 | 278,70 | 271,70 | 277,00 | 1,69% | 273,00 |
| 01.09.2025 | 271,90 | 272,40 | 270,70 | 272,40 | -0,15% | 237,00 |
| 29.08.2025 | 264,50 | 273,30 | 264,20 | 272,80 | 2,44% | 307,00 |
| 28.08.2025 | 266,40 | 267,50 | 262,40 | 266,30 | -0,19% | 223,00 |
| 27.08.2025 | 269,20 | 269,20 | 266,80 | 266,80 | 0,68% | 308,00 |
| 26.08.2025 | 268,90 | 269,80 | 265,00 | 265,00 | -1,85% | 268,00 |
| 25.08.2025 | 271,40 | 271,40 | 267,10 | 270,00 | 0,04% | 266,00 |
| 22.08.2025 | 269,20 | 272,70 | 266,50 | 269,90 | 0,90% | 312,00 |
| 21.08.2025 | 267,80 | 270,00 | 264,80 | 267,50 | 0,19% | 760,00 |
| 20.08.2025 | 267,80 | 271,00 | 267,00 | 267,00 | -0,11% | 94,00 |
| 19.08.2025 | 264,10 | 270,20 | 264,10 | 267,30 | -0,41% | 265,00 |
| 18.08.2025 | 265,40 | 270,90 | 263,80 | 268,40 | 1,02% | 641,00 |