380,650€
-1,62%
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 | 384,15 | 394,00 | 377,90 | 380,90 | -1,55% | 98,00 |
| 14.11.2024 | 389,05 | 396,05 | 384,15 | 386,90 | -0,58% | 13,00 |
| 13.11.2024 | 387,90 | 395,75 | 386,85 | 389,15 | 0,08% | 98,00 |
| 12.11.2024 | 399,70 | 401,65 | 386,90 | 388,85 | -2,63% | 72,00 |
| 11.11.2024 | 394,80 | 404,75 | 394,75 | 399,35 | 1,35% | 587,00 |
| 08.11.2024 | 398,40 | 399,95 | 393,20 | 394,05 | -0,69% | 120,00 |
| 07.11.2024 | 399,90 | 401,00 | 393,65 | 396,80 | -0,63% | 262,00 |
| 06.11.2024 | 385,75 | 404,80 | 377,10 | 399,30 | 4,34% | 211,00 |
| 05.11.2024 | 384,60 | 386,45 | 380,70 | 382,70 | -0,40% | 212,00 |
| 04.11.2024 | 379,95 | 385,75 | 378,40 | 384,25 | 0,54% | 168,00 |
| 01.11.2024 | 373,60 | 384,35 | 373,25 | 382,20 | 2,43% | 49,00 |
| 31.10.2024 | 377,25 | 379,95 | 373,05 | 373,15 | -1,45% | 131,00 |
| 30.10.2024 | 379,65 | 382,50 | 377,80 | 378,65 | -0,51% | 131,00 |
| 29.10.2024 | 386,10 | 388,85 | 379,80 | 380,60 | -1,56% | 123,00 |
| 28.10.2024 | 395,35 | 396,25 | 385,60 | 386,65 | -1,72% | 285,00 |
| 25.10.2024 | 387,05 | 400,10 | 387,05 | 393,40 | 1,63% | 890,00 |
| 24.10.2024 | 384,45 | 397,20 | 384,45 | 387,10 | 0,44% | 525,00 |
| 23.10.2024 | 387,50 | 393,10 | 382,45 | 385,40 | -1,00% | 328,00 |
| 22.10.2024 | 389,60 | 391,70 | 381,80 | 389,30 | -0,17% | 521,00 |
| 21.10.2024 | 397,50 | 400,30 | 389,15 | 389,95 | -1,65% | 983,00 |
| 18.10.2024 | 409,40 | 412,75 | 392,70 | 396,50 | -2,69% | 589,00 |
| 17.10.2024 | 457,35 | 458,15 | 375,05 | 407,45 | -10,97% | 499,00 |
| 16.10.2024 | 444,90 | 458,05 | 442,80 | 457,65 | 2,91% | 188,00 |
| 15.10.2024 | 467,75 | 469,20 | 440,15 | 444,70 | -4,79% | 164,00 |
| 14.10.2024 | 459,15 | 467,95 | 457,80 | 467,05 | 1,71% | 109,00 |
| 11.10.2024 | 450,00 | 461,70 | 448,15 | 459,20 | 2,01% | 502,00 |
| 10.10.2024 | 450,75 | 455,20 | 449,30 | 450,15 | -0,24% | 81,00 |
| 09.10.2024 | 445,50 | 451,50 | 444,25 | 451,25 | 1,25% | 89,00 |
| 08.10.2024 | 447,85 | 455,50 | 443,20 | 445,70 | -0,60% | 106,00 |
| 07.10.2024 | 447,20 | 452,55 | 443,35 | 448,40 | 0,03% | 56,00 |
| 04.10.2024 | 452,15 | 458,20 | 446,60 | 448,25 | -0,76% | 58,00 |
| 03.10.2024 | 457,30 | 459,70 | 450,35 | 451,70 | -1,15% | 32,00 |
| 02.10.2024 | 464,30 | 464,30 | 441,50 | 456,95 | -1,14% | 277,00 |
| 01.10.2024 | 466,40 | 471,50 | 461,55 | 462,20 | -1,05% | 43,00 |
| 30.09.2024 | 469,20 | 471,35 | 461,20 | 467,10 | -0,42% | 7,00 |
| 27.09.2024 | 466,45 | 473,60 | 465,20 | 469,05 | 0,84% | 91,00 |
| 26.09.2024 | 468,40 | 469,90 | 462,75 | 465,15 | -0,55% | 91,00 |
| 25.09.2024 | 469,55 | 476,85 | 467,65 | 467,70 | -0,86% | 6,00 |
| 24.09.2024 | 480,10 | 481,00 | 471,65 | 471,75 | -1,76% | 11,00 |
| 23.09.2024 | 484,35 | 487,50 | 480,20 | 480,20 | -0,73% | 3,00 |
| 20.09.2024 | 481,70 | 484,10 | 479,80 | 483,75 | 0,35% | - |
| 19.09.2024 | 487,75 | 489,60 | 480,65 | 482,05 | -0,64% | 91,00 |
| 18.09.2024 | 489,40 | 489,90 | 482,60 | 485,15 | -0,62% | 18,00 |
| 17.09.2024 | 497,15 | 499,60 | 486,15 | 488,20 | -1,82% | 5,00 |
| 16.09.2024 | 496,45 | 502,40 | 494,40 | 497,25 | 0,16% | 8,00 |
| 13.09.2024 | 492,40 | 498,60 | 491,00 | 496,45 | 0,68% | 22,00 |
| 12.09.2024 | 494,35 | 495,25 | 487,85 | 493,10 | -0,15% | 1,00 |
| 11.09.2024 | 490,45 | 496,20 | 484,55 | 493,85 | -0,04% | 40,00 |
| 10.09.2024 | 490,75 | 494,70 | 488,00 | 494,05 | 0,30% | 22,00 |
| 09.09.2024 | 490,50 | 496,15 | 489,55 | 492,55 | 0,49% | 13,00 |
| 06.09.2024 | 489,95 | 495,45 | 486,15 | 490,15 | 0,15% | 32,00 |
| 05.09.2024 | 493,75 | 495,00 | 482,90 | 489,40 | -0,93% | 3,00 |
| 04.09.2024 | 506,50 | 509,10 | 483,95 | 494,00 | -2,87% | 3,00 |
| 03.09.2024 | 502,90 | 513,80 | 500,50 | 508,60 | 1,05% | 63,00 |
| 02.09.2024 | 503,80 | 504,00 | 501,70 | 503,30 | -0,14% | 20,00 |
| 30.08.2024 | 498,90 | 504,00 | 497,45 | 504,00 | 1,27% | 26,00 |
| 29.08.2024 | 496,25 | 501,15 | 493,55 | 497,70 | 0,37% | 26,00 |
| 28.08.2024 | 492,20 | 498,35 | 491,65 | 495,85 | 1,11% | 8,00 |
| 27.08.2024 | 487,60 | 491,80 | 486,15 | 490,40 | 0,51% | 20,00 |
| 26.08.2024 | 488,10 | 492,85 | 486,85 | 487,90 | 0,01% | 4,00 |
| 23.08.2024 | 489,20 | 491,45 | 487,05 | 487,85 | -0,18% | 11,00 |
| 22.08.2024 | 486,70 | 489,70 | 484,50 | 488,75 | 0,39% | 17,00 |
| 21.08.2024 | 485,20 | 490,40 | 485,20 | 486,85 | -0,18% | 1,00 |
| 20.08.2024 | 490,65 | 492,25 | 487,35 | 487,75 | -0,51% | 34,00 |
| 19.08.2024 | 492,05 | 495,10 | 489,20 | 490,25 | -0,63% | 13,00 |
| 16.08.2024 | 494,10 | 496,40 | 489,25 | 493,35 | 0,01% | 30,00 |
| 15.08.2024 | 490,85 | 497,60 | 489,80 | 493,30 | 0,72% | 29,00 |
| 14.08.2024 | 484,10 | 489,95 | 481,10 | 489,75 | 1,21% | 35,00 |
| 13.08.2024 | 481,60 | 484,95 | 479,90 | 483,90 | 0,56% | 16,00 |
| 12.08.2024 | 487,35 | 488,50 | 480,70 | 481,20 | -1,36% | 11,00 |
| 09.08.2024 | 482,40 | 487,90 | 478,55 | 487,85 | 1,25% | - |
| 08.08.2024 | 475,80 | 485,80 | 474,10 | 481,85 | 1,10% | 24,00 |
| 07.08.2024 | 483,20 | 484,80 | 475,95 | 476,60 | -0,58% | 42,00 |
| 06.08.2024 | 480,90 | 485,65 | 477,80 | 479,40 | 0,61% | 54,00 |
| 05.08.2024 | 484,90 | 486,50 | 471,00 | 476,50 | -2,77% | 62,00 |
| 02.08.2024 | 489,95 | 496,60 | 479,25 | 490,05 | -0,55% | 61,00 |
| 01.08.2024 | 492,90 | 498,60 | 478,80 | 492,75 | 0,28% | 47,00 |
| 31.07.2024 | 494,40 | 498,25 | 483,75 | 491,35 | -1,16% | 26,00 |
| 30.07.2024 | 489,80 | 501,70 | 488,90 | 497,10 | 1,58% | 25,00 |
| 29.07.2024 | 487,70 | 491,25 | 479,20 | 489,35 | 0,77% | 27,00 |
| 26.07.2024 | 474,80 | 491,65 | 474,70 | 485,60 | 2,36% | 81,00 |
| 25.07.2024 | 473,15 | 484,40 | 469,30 | 474,40 | 0,35% | 109,00 |
| 24.07.2024 | 462,05 | 474,35 | 460,45 | 472,75 | 2,15% | 101,00 |
| 23.07.2024 | 461,10 | 466,60 | 461,10 | 462,80 | -0,04% | 94,00 |
| 22.07.2024 | 456,20 | 464,95 | 456,20 | 463,00 | 0,67% | 17,00 |
| 19.07.2024 | 463,85 | 467,00 | 459,50 | 459,90 | -0,79% | 22,00 |
| 18.07.2024 | 477,20 | 477,35 | 453,00 | 463,55 | -2,82% | 169,00 |
| 17.07.2024 | 507,30 | 517,00 | 465,40 | 477,00 | -6,07% | 124,00 |
| 16.07.2024 | 487,90 | 509,20 | 483,45 | 507,80 | 4,28% | 49,00 |
| 15.07.2024 | 492,70 | 497,65 | 486,85 | 486,95 | -0,74% | 119,00 |
| 12.07.2024 | 491,95 | 494,05 | 486,10 | 490,60 | 0,02% | 25,00 |
| 11.07.2024 | 493,25 | 493,40 | 487,25 | 490,50 | -0,61% | 9,00 |
| 10.07.2024 | 488,85 | 493,80 | 487,25 | 493,50 | 0,77% | 34,00 |
| 09.07.2024 | 487,00 | 491,75 | 483,50 | 489,75 | 0,68% | 340,00 |
| 08.07.2024 | 488,70 | 491,25 | 486,20 | 486,45 | -0,43% | 140,00 |
| 05.07.2024 | 489,75 | 489,90 | 483,05 | 488,55 | -0,28% | 13,00 |
| 04.07.2024 | 490,80 | 491,95 | 489,80 | 489,90 | -0,19% | 2,00 |
| 03.07.2024 | 498,60 | 499,85 | 485,75 | 490,85 | -1,59% | 6,00 |
| 02.07.2024 | 497,85 | 501,40 | 493,95 | 498,80 | 0,30% | 2,00 |
| 01.07.2024 | 504,10 | 507,10 | 494,10 | 497,30 | -1,76% | 117,00 |