340,000€
1,71%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 336,35 | 342,20 | 334,80 | 340,25 | 1,52% | - |
| 21.05.2026 | 340,50 | 341,80 | 334,05 | 335,15 | -1,63% | 24,00 |
| 20.05.2026 | 346,55 | 354,50 | 337,25 | 340,70 | -1,74% | - |
| 19.05.2026 | 337,85 | 349,75 | 335,30 | 346,75 | 2,47% | - |
| 18.05.2026 | 335,40 | 339,20 | 330,40 | 338,40 | 0,16% | 484,00 |
| 15.05.2026 | 338,60 | 342,35 | 337,60 | 337,85 | -0,52% | - |
| 14.05.2026 | 342,15 | 343,55 | 336,10 | 339,60 | -0,57% | - |
| 13.05.2026 | 335,15 | 342,65 | 330,10 | 341,55 | 2,12% | - |
| 12.05.2026 | 323,45 | 336,40 | 319,90 | 334,45 | 3,18% | - |
| 11.05.2026 | 320,95 | 324,65 | 316,65 | 324,15 | 1,08% | - |
| 08.05.2026 | 318,05 | 321,80 | 315,25 | 320,70 | 0,91% | - |
| 07.05.2026 | 319,40 | 319,95 | 314,00 | 317,80 | -0,33% | - |
| 06.05.2026 | 315,80 | 321,55 | 314,65 | 318,85 | 1,05% | - |
| 05.05.2026 | 318,85 | 319,45 | 313,80 | 315,55 | -0,72% | 912,00 |
| 04.05.2026 | 318,20 | 319,20 | 315,50 | 317,85 | -0,94% | 575,00 |
| 30.04.2026 | 320,90 | 322,10 | 313,70 | 320,85 | -0,17% | 872,00 |
| 29.04.2026 | 310,70 | 322,65 | 309,90 | 321,40 | 3,76% | - |
| 28.04.2026 | 304,15 | 312,85 | 302,05 | 309,75 | 1,84% | 318,00 |
| 27.04.2026 | 293,45 | 305,30 | 291,25 | 304,15 | 3,38% | 156,00 |
| 24.04.2026 | 296,25 | 299,15 | 292,75 | 294,20 | -0,66% | 270,00 |
| 23.04.2026 | 278,75 | 296,80 | 278,25 | 296,15 | 5,81% | - |
| 22.04.2026 | 282,75 | 295,45 | 269,60 | 279,90 | 0,07% | - |
| 21.04.2026 | 271,50 | 282,70 | 271,40 | 279,70 | 3,32% | 4.720,00 |
| 20.04.2026 | 272,85 | 275,55 | 267,60 | 270,70 | -1,46% | - |
| 17.04.2026 | 268,65 | 275,20 | 266,15 | 274,70 | 2,50% | 644,00 |
| 16.04.2026 | 263,80 | 268,30 | 262,65 | 268,00 | 1,59% | - |
| 15.04.2026 | 265,55 | 268,40 | 260,20 | 263,80 | -0,73% | - |
| 14.04.2026 | 268,45 | 273,20 | 265,30 | 265,75 | -1,12% | - |
| 13.04.2026 | 264,40 | 269,65 | 263,25 | 268,75 | 1,19% | 52,00 |
| 10.04.2026 | 270,80 | 272,40 | 265,40 | 265,60 | -2,21% | - |
| 09.04.2026 | 272,60 | 273,00 | 269,40 | 271,60 | -0,42% | - |
| 08.04.2026 | 269,15 | 273,85 | 268,25 | 272,75 | 1,39% | - |
| 07.04.2026 | 277,25 | 278,65 | 267,50 | 269,00 | 3,12% | - |
| 02.04.2026 | 255,80 | 262,40 | 255,30 | 260,85 | 1,20% | - |
| 01.04.2026 | 253,55 | 258,35 | 250,95 | 257,75 | 1,74% | - |
| 31.03.2026 | 250,50 | 255,40 | 247,60 | 253,35 | 1,91% | - |
| 30.03.2026 | 249,25 | 251,80 | 247,25 | 248,60 | -0,04% | 672,00 |
| 27.03.2026 | 255,65 | 255,95 | 245,20 | 248,70 | -2,49% | - |
| 26.03.2026 | 255,15 | 257,85 | 254,15 | 255,05 | 0,10% | - |
| 25.03.2026 | 251,10 | 257,15 | 250,20 | 254,80 | 1,82% | - |
| 24.03.2026 | 249,50 | 250,85 | 245,15 | 250,25 | 0,44% | - |
| 23.03.2026 | 250,75 | 258,20 | 247,30 | 249,15 | -1,11% | - |
| 20.03.2026 | 252,55 | 254,25 | 249,55 | 251,95 | 0,54% | - |
| 19.03.2026 | 257,55 | 260,65 | 250,60 | 250,60 | -2,59% | - |
| 18.03.2026 | 258,70 | 259,50 | 252,50 | 257,25 | 0,33% | - |
| 17.03.2026 | 254,30 | 260,85 | 253,70 | 256,40 | 1,00% | - |
| 16.03.2026 | 257,30 | 257,95 | 253,20 | 253,85 | -0,59% | - |
| 13.03.2026 | 250,40 | 256,40 | 249,70 | 255,35 | 2,10% | - |
| 12.03.2026 | 248,85 | 256,55 | 245,30 | 250,10 | -0,14% | 154,00 |
| 11.03.2026 | 243,65 | 250,60 | 241,50 | 250,45 | 2,90% | - |
| 10.03.2026 | 240,10 | 249,40 | 240,00 | 243,40 | 0,75% | 5.476,00 |
| 09.03.2026 | 246,35 | 248,65 | 237,35 | 241,60 | -3,21% | - |
| 06.03.2026 | 247,50 | 249,90 | 243,35 | 249,60 | 1,13% | 2.956,00 |
| 05.03.2026 | 251,40 | 254,00 | 244,60 | 246,80 | -1,46% | 248,00 |
| 04.03.2026 | 243,35 | 252,60 | 243,20 | 250,45 | 2,56% | 81,00 |
| 03.03.2026 | 249,85 | 254,20 | 244,10 | 244,20 | -2,90% | - |
| 02.03.2026 | 269,40 | 269,70 | 248,05 | 251,50 | -7,18% | 1.441,00 |
| 27.02.2026 | 272,25 | 275,70 | 264,00 | 270,95 | -1,47% | 40,00 |
| 26.02.2026 | 279,05 | 281,00 | 273,10 | 275,00 | -1,75% | - |
| 25.02.2026 | 277,10 | 287,25 | 276,95 | 279,90 | 0,77% | - |
| 24.02.2026 | 285,60 | 285,95 | 272,15 | 277,75 | -2,51% | - |
| 23.02.2026 | 288,30 | 292,70 | 284,35 | 284,90 | -2,10% | - |
| 20.02.2026 | 296,65 | 296,90 | 287,75 | 291,00 | -1,66% | - |
| 19.02.2026 | 293,75 | 296,00 | 290,60 | 295,90 | 0,71% | - |
| 18.02.2026 | 291,30 | 294,35 | 289,00 | 293,80 | 1,00% | - |
| 17.02.2026 | 292,10 | 297,25 | 288,80 | 290,90 | -0,61% | - |
| 16.02.2026 | 292,65 | 293,85 | 291,55 | 292,70 | 0,24% | - |
| 13.02.2026 | 282,85 | 292,00 | 280,35 | 292,00 | 3,14% | - |
| 12.02.2026 | 278,50 | 290,25 | 276,40 | 283,10 | 1,78% | - |
| 11.02.2026 | 275,20 | 278,75 | 268,95 | 278,15 | 1,59% | 108,00 |
| 10.02.2026 | 274,95 | 278,75 | 272,05 | 273,80 | -0,36% | - |
| 09.02.2026 | 286,40 | 286,50 | 272,70 | 274,80 | -4,15% | - |
| 06.02.2026 | 281,35 | 286,80 | 278,15 | 286,70 | 1,67% | - |
| 05.02.2026 | 288,70 | 292,20 | 281,35 | 282,00 | -2,24% | - |
| 04.02.2026 | 286,85 | 293,95 | 284,80 | 288,45 | 0,89% | - |
| 03.02.2026 | 289,65 | 294,35 | 282,55 | 285,90 | -1,38% | 33,00 |
| 02.02.2026 | 288,90 | 292,40 | 288,10 | 289,90 | -0,65% | - |
| 30.01.2026 | 288,95 | 294,25 | 282,85 | 291,80 | 0,67% | - |
| 29.01.2026 | 285,10 | 293,15 | 283,25 | 289,85 | 1,26% | - |
| 28.01.2026 | 267,15 | 291,30 | 246,55 | 286,25 | 6,61% | 81,00 |
| 27.01.2026 | 297,05 | 302,55 | 265,80 | 268,50 | -15,37% | 1.106,00 |
| 26.01.2026 | 312,60 | 318,50 | 310,35 | 317,25 | 1,36% | - |
| 23.01.2026 | 317,10 | 318,45 | 311,60 | 313,00 | -1,18% | - |
| 22.01.2026 | 316,70 | 318,70 | 311,20 | 316,75 | 0,09% | 832,00 |
| 21.01.2026 | 313,40 | 316,60 | 311,45 | 316,45 | 1,07% | 168,00 |
| 20.01.2026 | 317,55 | 320,50 | 312,50 | 313,10 | -2,23% | - |
| 19.01.2026 | 319,85 | 322,75 | 318,85 | 320,25 | -0,93% | 174,00 |
| 16.01.2026 | 328,50 | 329,15 | 322,00 | 323,25 | -1,88% | 312,00 |
| 15.01.2026 | 320,30 | 329,55 | 315,45 | 329,45 | 2,86% | - |
| 14.01.2026 | 317,55 | 323,40 | 316,75 | 320,30 | 0,66% | - |
| 13.01.2026 | 321,35 | 322,10 | 316,35 | 318,20 | -1,01% | - |
| 12.01.2026 | 318,15 | 322,00 | 313,20 | 321,45 | 0,48% | - |
| 09.01.2026 | 321,75 | 324,55 | 319,90 | 319,90 | -0,54% | 275,00 |
| 08.01.2026 | 314,50 | 325,45 | 314,00 | 321,65 | 2,47% | - |
| 07.01.2026 | 317,65 | 319,95 | 313,25 | 313,90 | -1,10% | - |
| 06.01.2026 | 309,80 | 320,90 | 306,00 | 317,40 | 2,52% | - |
| 05.01.2026 | 303,55 | 312,95 | 301,20 | 309,60 | 2,50% | - |
| 02.01.2026 | 298,40 | 303,85 | 294,40 | 302,05 | 2,95% | - |
| 30.12.2025 | 295,70 | 299,20 | 292,85 | 293,40 | -0,90% | - |
| 29.12.2025 | 297,20 | 298,60 | 291,45 | 296,05 | 1,53% | - |