317,800€
-0,94%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 320,40 | 324,25 | 316,60 | 319,00 | -0,59% | - |
| 25.06.2025 | 324,30 | 324,90 | 319,60 | 320,90 | -1,00% | - |
| 24.06.2025 | 323,00 | 325,10 | 319,60 | 324,15 | 0,76% | 6,00 |
| 23.06.2025 | 324,75 | 328,90 | 319,95 | 321,70 | -1,02% | - |
| 20.06.2025 | 325,40 | 330,45 | 321,85 | 325,00 | 0,34% | - |
| 19.06.2025 | 327,25 | 327,35 | 323,90 | 323,90 | -1,13% | - |
| 18.06.2025 | 326,35 | 330,30 | 323,65 | 327,60 | 0,31% | - |
| 17.06.2025 | 324,45 | 329,00 | 323,20 | 326,60 | 0,21% | - |
| 16.06.2025 | 333,15 | 335,30 | 319,65 | 325,90 | -2,13% | - |
| 13.06.2025 | 330,50 | 336,25 | 329,80 | 333,00 | -0,19% | - |
| 12.06.2025 | 329,40 | 333,65 | 325,00 | 333,65 | 0,57% | - |
| 11.06.2025 | 335,30 | 337,35 | 331,15 | 331,75 | -1,26% | - |
| 10.06.2025 | 339,20 | 341,50 | 332,55 | 336,00 | -1,50% | 12,00 |
| 09.06.2025 | 342,15 | 345,75 | 339,30 | 341,10 | -1,17% | - |
| 06.06.2025 | 337,45 | 345,80 | 337,20 | 345,15 | 2,75% | - |
| 05.06.2025 | 333,00 | 336,25 | 328,70 | 335,90 | 0,84% | - |
| 04.06.2025 | 333,35 | 338,35 | 331,95 | 333,10 | -0,05% | - |
| 03.06.2025 | 329,15 | 333,25 | 325,10 | 333,25 | 1,12% | - |
| 02.06.2025 | 336,05 | 339,20 | 326,90 | 329,55 | -2,49% | - |
| 30.05.2025 | 336,05 | 342,55 | 334,35 | 337,95 | 1,09% | - |
| 29.05.2025 | 337,25 | 338,90 | 331,00 | 334,30 | -0,12% | - |
| 28.05.2025 | 332,00 | 350,10 | 325,05 | 334,70 | 0,90% | - |
| 27.05.2025 | 330,20 | 332,90 | 324,90 | 331,70 | 0,30% | - |
| 26.05.2025 | 328,90 | 331,90 | 328,90 | 330,70 | 0,88% | - |
| 23.05.2025 | 339,40 | 341,70 | 324,90 | 327,80 | -3,80% | - |
| 22.05.2025 | 347,30 | 354,20 | 340,35 | 340,75 | -3,61% | - |
| 21.05.2025 | 362,70 | 363,95 | 352,90 | 353,50 | -3,38% | - |
| 20.05.2025 | 358,25 | 369,95 | 357,80 | 365,85 | 1,89% | - |
| 19.05.2025 | 358,10 | 362,25 | 353,00 | 359,05 | -0,73% | - |
| 16.05.2025 | 347,60 | 362,85 | 345,55 | 361,70 | 3,73% | - |
| 15.05.2025 | 331,60 | 348,80 | 318,80 | 348,70 | 4,04% | - |
| 14.05.2025 | 341,00 | 345,85 | 334,50 | 335,15 | -0,04% | - |
| 13.05.2025 | 374,05 | 375,25 | 335,30 | 335,30 | -10,77% | - |
| 12.05.2025 | 364,50 | 382,70 | 360,75 | 375,75 | 4,58% | - |
| 09.05.2025 | 367,25 | 368,85 | 356,30 | 359,30 | -2,18% | - |
| 08.05.2025 | 371,45 | 372,45 | 365,70 | 367,30 | -0,54% | - |
| 07.05.2025 | 366,05 | 369,95 | 363,65 | 369,30 | 1,43% | - |
| 06.05.2025 | 366,90 | 369,75 | 362,85 | 364,10 | -1,07% | - |
| 05.05.2025 | 359,50 | 369,60 | 358,95 | 368,05 | 1,43% | 7,00 |
| 02.05.2025 | 360,55 | 366,00 | 356,45 | 362,85 | -2,29% | - |
| 30.04.2025 | 364,25 | 372,35 | 362,85 | 371,35 | 2,22% | - |
| 29.04.2025 | 363,70 | 365,55 | 357,55 | 363,30 | 0,36% | - |
| 28.04.2025 | 372,85 | 376,70 | 359,15 | 362,00 | -2,49% | - |
| 25.04.2025 | 378,55 | 379,80 | 364,75 | 371,25 | -1,49% | 318,00 |
| 24.04.2025 | 374,70 | 377,80 | 367,60 | 376,85 | -0,04% | - |
| 23.04.2025 | 370,10 | 381,90 | 363,95 | 377,00 | 3,63% | - |
| 22.04.2025 | 352,00 | 366,10 | 346,30 | 363,80 | -2,56% | - |
| 17.04.2025 | 386,15 | 387,05 | 340,60 | 373,35 | -2,24% | 118,00 |
| 16.04.2025 | 381,65 | 389,05 | 379,50 | 381,90 | -1,61% | - |
| 15.04.2025 | 388,05 | 390,80 | 382,35 | 388,15 | -0,10% | - |
| 14.04.2025 | 388,05 | 394,55 | 381,80 | 388,55 | 0,27% | - |
| 11.04.2025 | 390,05 | 392,00 | 375,30 | 387,50 | -0,46% | - |
| 10.04.2025 | 396,95 | 399,50 | 382,00 | 389,30 | -2,32% | - |
| 09.04.2025 | 382,25 | 404,05 | 377,90 | 398,55 | 1,32% | - |
| 08.04.2025 | 405,50 | 421,50 | 388,00 | 393,35 | 1,46% | 4,00 |
| 07.04.2025 | 381,10 | 393,60 | 372,85 | 387,70 | -1,16% | - |
| 04.04.2025 | 407,20 | 416,75 | 391,05 | 392,25 | -4,42% | - |
| 03.04.2025 | 391,00 | 412,80 | 374,35 | 410,40 | 3,77% | - |
| 02.04.2025 | 400,40 | 403,70 | 392,65 | 395,50 | -1,42% | - |
| 01.04.2025 | 400,90 | 406,80 | 398,80 | 401,20 | -0,24% | - |
| 31.03.2025 | 398,50 | 406,00 | 395,70 | 402,15 | 0,99% | - |
| 28.03.2025 | 399,85 | 404,35 | 397,80 | 398,20 | -0,51% | - |
| 27.03.2025 | 400,20 | 402,10 | 388,70 | 400,25 | -0,34% | - |
| 26.03.2025 | 392,10 | 403,35 | 391,05 | 401,60 | 4,58% | - |
| 25.03.2025 | 395,45 | 397,00 | 384,00 | 384,00 | -3,27% | - |
| 24.03.2025 | 396,65 | 400,70 | 386,00 | 397,00 | 3,10% | - |
| 21.03.2025 | 400,95 | 403,70 | 382,00 | 385,05 | -3,64% | - |
| 20.03.2025 | 396,10 | 402,35 | 394,45 | 399,60 | 4,33% | - |
| 19.03.2025 | 399,70 | 401,25 | 382,90 | 383,00 | -3,73% | - |
| 18.03.2025 | 393,90 | 400,80 | 392,60 | 397,85 | 2,09% | - |
| 17.03.2025 | 385,45 | 397,70 | 384,70 | 389,70 | 4,30% | - |
| 14.03.2025 | 386,35 | 388,50 | 373,50 | 373,65 | -0,52% | - |
| 13.03.2025 | 377,50 | 386,85 | 375,50 | 375,60 | 0,59% | - |
| 12.03.2025 | 387,60 | 391,80 | 373,35 | 373,40 | -2,96% | - |
| 11.03.2025 | 377,55 | 397,30 | 375,75 | 384,80 | 4,71% | 550,00 |
| 10.03.2025 | 374,85 | 387,75 | 367,50 | 367,50 | -2,57% | 12,00 |
| 07.03.2025 | 372,40 | 381,65 | 366,85 | 377,20 | 1,04% | - |
| 06.03.2025 | 367,90 | 374,75 | 361,40 | 373,30 | 1,33% | - |
| 05.03.2025 | 375,70 | 375,80 | 364,95 | 368,40 | -1,64% | - |
| 04.03.2025 | 377,75 | 384,00 | 372,90 | 374,55 | -0,81% | - |
| 03.03.2025 | 381,75 | 385,05 | 373,75 | 377,60 | -1,27% | - |
| 28.02.2025 | 378,05 | 382,65 | 373,65 | 382,45 | 1,28% | - |
| 27.02.2025 | 369,35 | 384,45 | 368,95 | 377,60 | 2,51% | - |
| 26.02.2025 | 383,90 | 384,40 | 367,00 | 368,35 | -3,65% | - |
| 25.02.2025 | 368,00 | 383,40 | 366,60 | 382,30 | 3,91% | - |
| 24.02.2025 | 368,30 | 371,60 | 361,25 | 367,90 | -0,05% | 17,00 |
| 21.02.2025 | 372,15 | 374,15 | 355,00 | 368,10 | -1,00% | 7,00 |
| 20.02.2025 | 374,75 | 380,55 | 370,30 | 371,80 | -1,04% | - |
| 19.02.2025 | 366,10 | 375,95 | 366,00 | 375,70 | 2,64% | - |
| 18.02.2025 | 373,05 | 373,95 | 362,80 | 366,05 | -1,69% | - |
| 17.02.2025 | 371,45 | 372,65 | 371,10 | 372,35 | 0,34% | - |
| 14.02.2025 | 374,85 | 376,60 | 369,05 | 371,10 | -0,89% | - |
| 13.02.2025 | 370,40 | 376,75 | 369,05 | 374,45 | 0,92% | - |
| 12.02.2025 | 377,55 | 384,35 | 365,85 | 371,05 | -1,70% | - |
| 11.02.2025 | 383,45 | 386,70 | 374,20 | 377,45 | -1,81% | - |
| 10.02.2025 | 380,15 | 385,95 | 377,85 | 384,40 | 1,40% | - |
| 07.02.2025 | 376,05 | 381,35 | 374,10 | 379,10 | 0,88% | 21,00 |
| 06.02.2025 | 387,65 | 392,35 | 373,60 | 375,80 | -2,82% | - |
| 05.02.2025 | 385,80 | 387,00 | 379,35 | 386,70 | -0,12% | - |
| 04.02.2025 | 392,95 | 393,90 | 383,70 | 387,15 | -1,64% | 18,00 |