380,500€
-1,55%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 384,25 | 389,00 | 378,00 | 380,50 | -1,60% | 21,00 |
| 14.11.2024 | 389,05 | 396,05 | 384,15 | 386,70 | -0,59% | - |
| 13.11.2024 | 387,90 | 395,75 | 387,05 | 389,00 | 0,08% | - |
| 12.11.2024 | 399,70 | 401,65 | 387,05 | 388,70 | -2,65% | - |
| 11.11.2024 | 394,80 | 405,60 | 394,75 | 399,30 | 1,27% | - |
| 08.11.2024 | 398,40 | 399,90 | 393,65 | 394,30 | -0,81% | 1,00 |
| 07.11.2024 | 399,90 | 401,85 | 393,30 | 397,50 | -0,54% | - |
| 06.11.2024 | 385,75 | 404,40 | 378,55 | 399,65 | 4,50% | - |
| 05.11.2024 | 384,50 | 387,70 | 379,90 | 382,45 | -0,48% | - |
| 04.11.2024 | 379,95 | 385,70 | 379,05 | 384,30 | 1,17% | - |
| 01.11.2024 | 373,60 | 384,30 | 373,25 | 379,85 | 1,52% | - |
| 31.10.2024 | 377,15 | 380,15 | 372,90 | 374,15 | -1,79% | - |
| 30.10.2024 | 379,65 | 382,50 | 376,00 | 380,95 | 0,62% | - |
| 29.10.2024 | 386,65 | 388,85 | 378,60 | 378,60 | -1,42% | - |
| 28.10.2024 | 395,35 | 396,60 | 383,80 | 384,05 | -2,54% | - |
| 25.10.2024 | 387,05 | 400,95 | 387,05 | 394,05 | 1,86% | 15,00 |
| 24.10.2024 | 384,45 | 396,85 | 384,45 | 386,85 | 0,40% | - |
| 23.10.2024 | 387,50 | 392,05 | 381,75 | 385,30 | -0,94% | 38,00 |
| 22.10.2024 | 389,60 | 391,25 | 381,45 | 388,95 | -0,41% | - |
| 21.10.2024 | 396,80 | 401,60 | 388,25 | 390,55 | -1,35% | - |
| 18.10.2024 | 409,40 | 412,75 | 392,45 | 395,90 | -3,80% | 10,00 |
| 17.10.2024 | 457,35 | 458,10 | 368,90 | 411,55 | -10,10% | 32,00 |
| 16.10.2024 | 442,85 | 458,00 | 442,85 | 457,80 | 3,03% | - |
| 15.10.2024 | 467,80 | 468,25 | 440,15 | 444,35 | -4,85% | - |
| 14.10.2024 | 459,15 | 467,80 | 457,65 | 467,00 | 1,70% | 1,00 |
| 11.10.2024 | 450,00 | 461,70 | 448,15 | 459,20 | 2,01% | 20,00 |
| 10.10.2024 | 450,75 | 456,40 | 449,55 | 450,15 | -0,20% | 20,00 |
| 09.10.2024 | 445,50 | 451,50 | 444,25 | 451,05 | 1,20% | - |
| 08.10.2024 | 447,85 | 455,50 | 443,20 | 445,70 | -0,38% | - |
| 07.10.2024 | 448,30 | 452,50 | 443,35 | 447,40 | -0,16% | - |
| 04.10.2024 | 452,15 | 458,20 | 446,60 | 448,10 | -0,78% | - |
| 03.10.2024 | 457,30 | 459,70 | 450,25 | 451,60 | -1,21% | - |
| 02.10.2024 | 462,15 | 464,05 | 441,50 | 457,15 | -1,00% | - |
| 01.10.2024 | 466,40 | 473,70 | 461,55 | 461,75 | -1,16% | - |
| 30.09.2024 | 469,20 | 471,35 | 460,50 | 467,15 | -0,46% | - |
| 27.09.2024 | 466,45 | 473,60 | 464,15 | 469,30 | 0,84% | - |
| 26.09.2024 | 468,40 | 471,15 | 462,75 | 465,40 | -0,51% | - |
| 25.09.2024 | 469,55 | 478,35 | 467,60 | 467,80 | -0,88% | - |
| 24.09.2024 | 480,10 | 481,00 | 471,75 | 471,95 | -1,75% | - |
| 23.09.2024 | 484,35 | 489,30 | 480,05 | 480,35 | -0,68% | - |
| 20.09.2024 | 481,70 | 484,50 | 479,90 | 483,65 | 0,38% | - |
| 19.09.2024 | 487,80 | 490,90 | 480,70 | 481,80 | -0,79% | - |
| 18.09.2024 | 489,40 | 489,55 | 481,45 | 485,65 | -0,65% | - |
| 17.09.2024 | 497,15 | 501,70 | 486,20 | 488,85 | -1,67% | - |
| 16.09.2024 | 496,45 | 503,20 | 495,25 | 497,15 | -0,04% | - |
| 13.09.2024 | 492,40 | 498,55 | 489,25 | 497,35 | 0,75% | - |
| 12.09.2024 | 494,35 | 495,45 | 486,70 | 493,65 | 0,05% | - |
| 11.09.2024 | 490,50 | 494,20 | 484,65 | 493,40 | 0,00% | - |
| 10.09.2024 | 490,75 | 494,65 | 486,40 | 493,40 | 0,14% | - |
| 09.09.2024 | 490,50 | 496,40 | 489,00 | 492,70 | 0,78% | - |
| 06.09.2024 | 489,90 | 496,50 | 486,40 | 488,90 | -0,28% | - |
| 05.09.2024 | 493,75 | 494,80 | 481,10 | 490,25 | -0,71% | - |
| 04.09.2024 | 506,60 | 512,30 | 483,05 | 493,75 | -3,05% | - |
| 03.09.2024 | 502,90 | 514,60 | 499,50 | 509,30 | 1,21% | - |
| 02.09.2024 | 503,80 | 503,90 | 501,70 | 503,20 | -0,08% | - |
| 30.08.2024 | 498,80 | 504,30 | 495,90 | 503,60 | 1,41% | - |
| 29.08.2024 | 496,25 | 501,00 | 491,95 | 496,60 | 0,16% | - |
| 28.08.2024 | 492,20 | 498,30 | 489,90 | 495,80 | 1,09% | - |
| 27.08.2024 | 487,65 | 492,30 | 486,35 | 490,45 | 0,45% | - |
| 26.08.2024 | 488,10 | 494,20 | 486,85 | 488,25 | 0,07% | 7,00 |
| 23.08.2024 | 489,20 | 492,05 | 486,15 | 487,90 | -0,22% | - |
| 22.08.2024 | 486,70 | 491,50 | 484,50 | 489,00 | 0,56% | - |
| 21.08.2024 | 487,65 | 491,50 | 484,70 | 486,30 | -0,34% | - |
| 20.08.2024 | 490,65 | 492,20 | 487,20 | 487,95 | -0,47% | - |
| 19.08.2024 | 492,05 | 497,00 | 489,20 | 490,25 | -0,63% | - |
| 16.08.2024 | 494,10 | 496,40 | 488,10 | 493,35 | -0,02% | - |
| 15.08.2024 | 490,85 | 496,75 | 489,90 | 493,45 | 0,79% | - |
| 14.08.2024 | 484,10 | 489,90 | 479,45 | 489,60 | 1,19% | - |
| 13.08.2024 | 481,60 | 484,75 | 479,50 | 483,85 | 0,55% | - |
| 12.08.2024 | 487,35 | 488,40 | 480,70 | 481,20 | -1,29% | - |
| 09.08.2024 | 482,40 | 488,10 | 477,45 | 487,50 | 1,11% | - |
| 08.08.2024 | 475,80 | 486,50 | 474,15 | 482,15 | 1,10% | - |
| 07.08.2024 | 483,20 | 485,10 | 475,55 | 476,90 | -0,48% | - |
| 06.08.2024 | 480,90 | 486,75 | 476,35 | 479,20 | 0,31% | - |
| 05.08.2024 | 484,90 | 486,50 | 471,25 | 477,70 | -2,58% | - |
| 02.08.2024 | 489,80 | 493,45 | 479,50 | 490,35 | -0,55% | - |
| 01.08.2024 | 492,90 | 499,70 | 478,00 | 493,05 | 0,28% | - |
| 31.07.2024 | 495,65 | 498,25 | 483,85 | 491,65 | -0,92% | - |
| 30.07.2024 | 489,80 | 503,30 | 488,85 | 496,20 | 1,33% | - |
| 29.07.2024 | 487,60 | 491,70 | 480,15 | 489,70 | 0,78% | - |
| 26.07.2024 | 474,80 | 493,00 | 473,50 | 485,90 | 2,50% | 324,00 |
| 25.07.2024 | 473,15 | 485,15 | 469,75 | 474,05 | 0,32% | - |
| 24.07.2024 | 462,05 | 474,60 | 460,50 | 472,55 | 2,04% | 150,00 |
| 23.07.2024 | 462,25 | 467,95 | 461,60 | 463,10 | 0,03% | - |
| 22.07.2024 | 458,45 | 465,40 | 457,00 | 462,95 | 0,72% | - |
| 19.07.2024 | 463,85 | 468,45 | 459,60 | 459,65 | -0,78% | - |
| 18.07.2024 | 477,00 | 477,25 | 451,90 | 463,25 | -7,98% | 14,00 |
| 17.07.2024 | 507,30 | 517,00 | 464,00 | 503,40 | -0,81% | - |
| 16.07.2024 | 487,90 | 509,20 | 483,45 | 507,50 | 4,23% | - |
| 15.07.2024 | 492,70 | 497,20 | 486,80 | 486,90 | -0,78% | - |
| 12.07.2024 | 491,95 | 494,75 | 487,15 | 490,75 | -0,08% | - |
| 11.07.2024 | 493,25 | 493,35 | 485,35 | 491,15 | -0,51% | - |
| 10.07.2024 | 488,85 | 493,90 | 487,30 | 493,65 | 0,87% | - |
| 09.07.2024 | 487,00 | 491,75 | 481,85 | 489,40 | 0,63% | - |
| 08.07.2024 | 488,70 | 492,20 | 486,25 | 486,35 | -0,54% | - |
| 05.07.2024 | 489,75 | 490,10 | 483,05 | 489,00 | -0,18% | 10,00 |
| 04.07.2024 | 490,80 | 491,95 | 489,80 | 489,90 | 0,78% | - |
| 03.07.2024 | 498,60 | 501,05 | 484,35 | 486,10 | -2,55% | - |
| 02.07.2024 | 497,85 | 501,40 | 493,35 | 498,80 | 0,21% | - |
| 01.07.2024 | 504,10 | 508,90 | 494,10 | 497,75 | -1,53% | - |