203,600€
-0,88%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 203,55 | 203,80 | 203,50 | 203,60 | 0,39% | - |
| 03.07.2025 | 205,80 | 207,40 | 202,80 | 202,80 | 0,40% | 518,00 |
| 02.07.2025 | 240,00 | 240,00 | 202,00 | 202,00 | -22,28% | 546,00 |
| 01.07.2025 | 253,60 | 259,90 | 253,60 | 259,90 | 3,38% | 4,00 |
| 30.06.2025 | 255,70 | 255,70 | 251,40 | 251,40 | 0,10% | 269,00 |
| 27.06.2025 | 248,40 | 251,25 | 248,20 | 251,15 | -1,72% | - |
| 26.06.2025 | 251,40 | 258,10 | 251,20 | 255,55 | 1,53% | - |
| 25.06.2025 | 253,65 | 254,55 | 250,55 | 251,70 | -0,08% | - |
| 24.06.2025 | 252,00 | 252,00 | 251,90 | 251,90 | -0,63% | 15,00 |
| 23.06.2025 | 256,30 | 256,30 | 253,50 | 253,50 | -1,09% | 2,00 |
| 20.06.2025 | 256,30 | 256,30 | 256,30 | 256,30 | -0,47% | 4,00 |
| 19.06.2025 | 257,50 | 257,60 | 257,05 | 257,50 | 1,68% | - |
| 18.06.2025 | 253,85 | 255,15 | 251,95 | 253,25 | -0,45% | - |
| 17.06.2025 | 248,20 | 254,40 | 248,20 | 254,40 | 0,99% | 9,00 |
| 16.06.2025 | 257,70 | 260,00 | 250,90 | 251,90 | -1,58% | 11,00 |
| 13.06.2025 | 254,20 | 257,05 | 251,20 | 255,95 | 3,12% | - |
| 12.06.2025 | 248,20 | 248,20 | 248,20 | 248,20 | -3,10% | 1,00 |
| 11.06.2025 | 259,10 | 262,35 | 254,85 | 256,15 | -0,91% | - |
| 10.06.2025 | 260,60 | 262,20 | 257,20 | 258,50 | -0,46% | - |
| 09.06.2025 | 261,00 | 263,00 | 257,30 | 259,70 | 0,19% | 47,00 |
| 06.06.2025 | 256,50 | 261,80 | 256,50 | 259,20 | 1,59% | - |
| 05.06.2025 | 256,55 | 257,40 | 254,00 | 255,15 | -1,45% | - |
| 04.06.2025 | 258,90 | 258,90 | 258,90 | 258,90 | -1,11% | 8,00 |
| 03.06.2025 | 257,70 | 261,90 | 257,70 | 261,80 | -2,02% | 92,00 |
| 02.06.2025 | 266,80 | 267,20 | 266,80 | 267,20 | -0,98% | 2,00 |
| 30.05.2025 | 267,80 | 271,00 | 266,55 | 269,85 | 1,56% | - |
| 29.05.2025 | 268,80 | 268,80 | 265,70 | 265,70 | -1,63% | 48,00 |
| 28.05.2025 | 270,10 | 270,10 | 270,10 | 270,10 | 0,17% | 66,00 |
| 27.05.2025 | 268,50 | 273,15 | 265,45 | 269,65 | -0,20% | - |
| 26.05.2025 | 270,20 | 270,20 | 270,20 | 270,20 | -0,11% | 10,00 |
| 23.05.2025 | 275,60 | 275,60 | 270,50 | 270,50 | -1,96% | 2,00 |
| 22.05.2025 | 275,90 | 275,90 | 275,90 | 275,90 | -2,51% | 13,00 |
| 21.05.2025 | 285,10 | 285,10 | 283,00 | 283,00 | -1,80% | 5,00 |
| 20.05.2025 | 286,60 | 289,90 | 286,60 | 288,20 | 0,28% | 56,00 |
| 19.05.2025 | 285,20 | 287,40 | 285,20 | 287,40 | 2,50% | 104,00 |
| 16.05.2025 | 282,20 | 282,20 | 280,40 | 280,40 | 4,32% | 2,00 |
| 15.05.2025 | 278,20 | 278,20 | 264,10 | 268,80 | -4,68% | 5,00 |
| 14.05.2025 | 279,50 | 282,00 | 279,50 | 282,00 | -3,42% | 124,00 |
| 13.05.2025 | 293,00 | 293,00 | 292,00 | 292,00 | -0,61% | 113,00 |
| 12.05.2025 | 293,80 | 293,80 | 293,80 | 293,80 | 2,78% | 2,00 |
| 09.05.2025 | 290,00 | 290,80 | 285,85 | 285,85 | -1,94% | - |
| 08.05.2025 | 290,90 | 291,50 | 290,90 | 291,50 | 2,32% | 18,00 |
| 07.05.2025 | 281,20 | 284,90 | 281,20 | 284,90 | 2,21% | 5,00 |
| 06.05.2025 | 281,75 | 281,75 | 276,20 | 278,75 | 0,38% | - |
| 05.05.2025 | 277,70 | 277,70 | 277,70 | 277,70 | 0,87% | 1,00 |
| 02.05.2025 | 277,40 | 281,40 | 275,30 | 275,30 | -1,61% | 8,00 |
| 30.04.2025 | 281,60 | 281,60 | 279,00 | 279,80 | -0,32% | 157,00 |
| 29.04.2025 | 279,40 | 280,70 | 279,40 | 280,70 | 2,00% | 8,00 |
| 28.04.2025 | 275,20 | 275,20 | 275,20 | 275,20 | -0,65% | 31,00 |
| 25.04.2025 | 279,00 | 279,00 | 277,00 | 277,00 | -0,82% | 16,00 |
| 24.04.2025 | 279,30 | 279,30 | 279,30 | 279,30 | -4,68% | 1,00 |
| 23.04.2025 | 287,70 | 293,00 | 285,30 | 293,00 | 8,96% | 49,00 |
| 22.04.2025 | 264,90 | 268,90 | 264,90 | 268,90 | -5,18% | 14,00 |
| 17.04.2025 | 294,20 | 294,20 | 271,00 | 283,60 | -2,81% | 309,00 |
| 16.04.2025 | 291,80 | 291,80 | 291,80 | 291,80 | -2,18% | 6,00 |
| 15.04.2025 | 309,60 | 309,60 | 296,80 | 298,30 | -2,42% | 25,00 |
| 14.04.2025 | 303,80 | 305,70 | 303,80 | 305,70 | 0,66% | 4,00 |
| 11.04.2025 | 301,50 | 303,70 | 301,50 | 303,70 | -1,91% | 36,00 |
| 10.04.2025 | 302,00 | 309,60 | 299,50 | 309,60 | 4,95% | 106,00 |
| 09.04.2025 | 295,00 | 295,00 | 295,00 | 295,00 | -7,64% | 29,00 |
| 08.04.2025 | 316,50 | 319,40 | 314,80 | 319,40 | 2,77% | 12,00 |
| 07.04.2025 | 305,20 | 312,50 | 305,20 | 310,80 | -2,48% | 65,00 |
| 04.04.2025 | 315,40 | 320,70 | 309,00 | 318,70 | -0,47% | 236,00 |
| 03.04.2025 | 290,70 | 323,20 | 290,30 | 320,20 | 6,20% | 41,00 |
| 02.04.2025 | 302,00 | 302,00 | 301,50 | 301,50 | -2,46% | 6,00 |
| 01.04.2025 | 302,60 | 309,10 | 302,60 | 309,10 | 1,68% | 5,00 |
| 31.03.2025 | 301,90 | 304,00 | 301,90 | 304,00 | 2,12% | 89,00 |
| 28.03.2025 | 297,70 | 297,70 | 297,70 | 297,70 | 0,92% | 2,00 |
| 27.03.2025 | 301,30 | 301,30 | 295,00 | 295,00 | 3,26% | 46,00 |
| 26.03.2025 | 289,10 | 289,10 | 285,70 | 285,70 | -1,02% | 13,00 |
| 25.03.2025 | 289,35 | 291,60 | 288,25 | 288,65 | 0,33% | - |
| 24.03.2025 | 288,00 | 288,00 | 287,70 | 287,70 | -0,69% | 74,00 |
| 21.03.2025 | 290,05 | 291,90 | 284,75 | 289,70 | -0,86% | - |
| 20.03.2025 | 289,00 | 292,20 | 289,00 | 292,20 | 1,21% | 3,00 |
| 19.03.2025 | 288,70 | 288,70 | 288,70 | 288,70 | 0,56% | 1,00 |
| 18.03.2025 | 287,10 | 287,10 | 287,10 | 287,10 | 0,00% | 2,00 |
| 17.03.2025 | 283,40 | 287,10 | 283,40 | 287,10 | 1,13% | 7,00 |
| 14.03.2025 | 283,90 | 283,90 | 283,90 | 283,90 | -2,10% | 25,00 |
| 13.03.2025 | 290,00 | 290,00 | 290,00 | 290,00 | -0,24% | 1,00 |
| 12.03.2025 | 300,10 | 300,10 | 290,70 | 290,70 | -5,62% | 10,00 |
| 11.03.2025 | 308,00 | 308,00 | 308,00 | 308,00 | -0,61% | 1,00 |
| 10.03.2025 | 299,10 | 309,90 | 299,10 | 309,90 | 1,14% | 117,00 |
| 07.03.2025 | 300,40 | 306,40 | 297,10 | 306,40 | 4,64% | 87,00 |
| 06.03.2025 | 288,20 | 292,80 | 288,20 | 292,80 | 1,31% | 55,00 |
| 05.03.2025 | 289,30 | 291,70 | 289,00 | 289,00 | -2,30% | 67,00 |
| 04.03.2025 | 287,10 | 295,80 | 286,70 | 295,80 | 3,21% | 81,00 |
| 03.03.2025 | 290,80 | 291,00 | 286,60 | 286,60 | 1,02% | 36,00 |
| 28.02.2025 | 280,80 | 283,70 | 279,80 | 283,70 | -0,91% | 17,00 |
| 27.02.2025 | 273,50 | 286,30 | 272,20 | 286,30 | 6,04% | 179,00 |
| 26.02.2025 | 290,70 | 292,00 | 268,30 | 270,00 | -5,86% | 105,00 |
| 25.02.2025 | 273,00 | 286,80 | 273,00 | 286,80 | 3,43% | 84,00 |
| 24.02.2025 | 271,00 | 277,30 | 271,00 | 277,30 | 1,20% | 15,00 |
| 21.02.2025 | 276,20 | 278,90 | 274,00 | 274,00 | -1,86% | 147,00 |
| 20.02.2025 | 275,90 | 284,00 | 275,90 | 279,20 | 1,90% | 6,00 |
| 19.02.2025 | 258,60 | 274,00 | 257,40 | 274,00 | 7,16% | 142,00 |
| 18.02.2025 | 262,80 | 264,60 | 255,70 | 255,70 | -2,44% | 484,00 |
| 17.02.2025 | 262,10 | 266,00 | 262,10 | 262,10 | 0,85% | 368,00 |
| 14.02.2025 | 259,10 | 260,60 | 258,00 | 259,90 | 1,92% | 31,00 |
| 13.02.2025 | 255,10 | 255,10 | 255,00 | 255,00 | -1,24% | 40,00 |
| 12.02.2025 | 262,00 | 264,10 | 258,20 | 258,20 | -3,11% | 30,00 |