319,000€
-0,59%
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 | 323,60 | 316,55 | 319,00 | -0,59% | 46,00 |
| 25.06.2025 | 324,30 | 324,90 | 320,15 | 320,90 | -1,05% | 16,00 |
| 24.06.2025 | 323,00 | 325,20 | 320,35 | 324,30 | 0,82% | 10,00 |
| 23.06.2025 | 325,60 | 327,35 | 319,85 | 321,65 | -0,86% | 67,00 |
| 20.06.2025 | 325,40 | 329,45 | 321,85 | 324,45 | 0,11% | 2,00 |
| 19.06.2025 | 327,25 | 327,35 | 324,10 | 324,10 | -1,05% | - |
| 18.06.2025 | 326,35 | 330,35 | 324,30 | 327,55 | 0,28% | 20,00 |
| 17.06.2025 | 324,45 | 328,65 | 323,10 | 326,65 | 0,21% | 17,00 |
| 16.06.2025 | 333,15 | 334,50 | 322,05 | 325,95 | -2,07% | 17,00 |
| 13.06.2025 | 330,50 | 335,85 | 329,75 | 332,85 | -0,15% | 20,00 |
| 12.06.2025 | 329,40 | 333,60 | 325,30 | 333,35 | 0,51% | 132,00 |
| 11.06.2025 | 335,30 | 337,10 | 331,00 | 331,65 | -1,31% | 24,00 |
| 10.06.2025 | 339,20 | 341,50 | 333,30 | 336,05 | -1,47% | 65,00 |
| 09.06.2025 | 342,15 | 345,75 | 339,55 | 341,05 | -1,26% | 73,00 |
| 06.06.2025 | 337,45 | 345,80 | 337,25 | 345,40 | 2,80% | 31,00 |
| 05.06.2025 | 333,00 | 336,60 | 329,80 | 336,00 | 0,89% | 417,00 |
| 04.06.2025 | 333,35 | 337,45 | 331,85 | 333,05 | -0,02% | 39,00 |
| 03.06.2025 | 329,15 | 333,10 | 325,10 | 333,10 | 1,12% | 73,00 |
| 02.06.2025 | 338,50 | 338,50 | 327,50 | 329,40 | -2,66% | 36,00 |
| 30.05.2025 | 336,05 | 342,55 | 334,25 | 338,40 | 1,24% | 55,00 |
| 29.05.2025 | 337,25 | 338,90 | 331,00 | 334,25 | 0,04% | 12,00 |
| 28.05.2025 | 332,00 | 350,10 | 325,05 | 334,10 | 0,81% | 130,00 |
| 27.05.2025 | 330,20 | 333,00 | 324,90 | 331,40 | 0,12% | 41,00 |
| 26.05.2025 | 328,90 | 332,20 | 328,70 | 331,00 | 1,07% | 45,00 |
| 23.05.2025 | 339,40 | 340,85 | 324,90 | 327,50 | -3,78% | 289,00 |
| 22.05.2025 | 347,30 | 354,20 | 340,35 | 340,35 | -3,71% | 554,00 |
| 21.05.2025 | 362,70 | 362,90 | 353,45 | 353,45 | -3,32% | 132,00 |
| 20.05.2025 | 358,25 | 372,10 | 357,30 | 365,60 | 1,90% | 151,00 |
| 19.05.2025 | 358,10 | 361,30 | 351,70 | 358,80 | -0,77% | 589,00 |
| 16.05.2025 | 347,60 | 361,75 | 345,55 | 361,60 | 3,77% | 238,00 |
| 15.05.2025 | 335,80 | 348,90 | 319,55 | 348,45 | 4,19% | 523,00 |
| 14.05.2025 | 337,00 | 345,85 | 334,45 | 334,45 | -0,19% | 364,00 |
| 13.05.2025 | 374,05 | 375,25 | 335,00 | 335,10 | -10,84% | 245,00 |
| 12.05.2025 | 364,50 | 381,25 | 360,75 | 375,85 | 4,61% | 70,00 |
| 09.05.2025 | 367,25 | 367,80 | 357,00 | 359,30 | -2,27% | 83,00 |
| 08.05.2025 | 371,45 | 372,45 | 365,75 | 367,65 | -0,41% | 49,00 |
| 07.05.2025 | 366,05 | 369,95 | 364,10 | 369,15 | 1,26% | 30,00 |
| 06.05.2025 | 366,90 | 368,80 | 362,90 | 364,55 | -0,98% | 40,00 |
| 05.05.2025 | 359,50 | 369,65 | 359,35 | 368,15 | 1,59% | 91,00 |
| 02.05.2025 | 360,55 | 367,00 | 357,30 | 362,40 | -2,37% | 242,00 |
| 30.04.2025 | 362,80 | 371,40 | 361,05 | 371,20 | 2,08% | 232,00 |
| 29.04.2025 | 363,70 | 365,55 | 358,45 | 363,65 | 0,34% | 37,00 |
| 28.04.2025 | 372,85 | 376,40 | 359,05 | 362,40 | -2,41% | 38,00 |
| 25.04.2025 | 378,55 | 379,85 | 364,60 | 371,35 | -1,43% | 43,00 |
| 24.04.2025 | 374,70 | 377,80 | 367,80 | 376,75 | -0,25% | 49,00 |
| 23.04.2025 | 370,15 | 380,45 | 363,95 | 377,70 | 3,68% | 65,00 |
| 22.04.2025 | 352,00 | 366,10 | 344,00 | 364,30 | -2,41% | 285,00 |
| 17.04.2025 | 386,15 | 387,25 | 336,40 | 373,30 | -2,26% | 234,00 |
| 16.04.2025 | 381,65 | 389,00 | 379,40 | 381,95 | -1,62% | 64,00 |
| 15.04.2025 | 388,05 | 390,80 | 382,45 | 388,25 | -0,08% | 4,00 |
| 14.04.2025 | 388,35 | 395,50 | 383,25 | 388,55 | 0,23% | 110,00 |
| 11.04.2025 | 390,05 | 392,00 | 374,90 | 387,65 | -0,46% | 49,00 |
| 10.04.2025 | 397,95 | 398,40 | 382,25 | 389,45 | -2,31% | 122,00 |
| 09.04.2025 | 382,25 | 403,00 | 379,60 | 398,65 | 1,49% | 123,00 |
| 08.04.2025 | 400,00 | 421,50 | 389,00 | 392,80 | 1,35% | 201,00 |
| 07.04.2025 | 380,10 | 392,65 | 372,70 | 387,55 | -1,02% | 111,00 |
| 04.04.2025 | 407,20 | 415,25 | 391,50 | 391,55 | -4,67% | 220,00 |
| 03.04.2025 | 381,65 | 411,85 | 374,25 | 410,75 | 3,86% | 155,00 |
| 02.04.2025 | 400,40 | 403,70 | 393,15 | 395,50 | -1,43% | 91,00 |
| 01.04.2025 | 400,90 | 406,60 | 400,00 | 401,25 | -0,35% | 12,00 |
| 31.03.2025 | 398,45 | 405,70 | 395,50 | 402,65 | 0,94% | 470,00 |
| 28.03.2025 | 399,95 | 403,35 | 398,60 | 398,90 | -0,31% | 90,00 |
| 27.03.2025 | 400,20 | 401,70 | 393,85 | 400,15 | -0,04% | 107,00 |
| 26.03.2025 | 392,10 | 402,65 | 391,05 | 400,30 | 2,05% | 36,00 |
| 25.03.2025 | 395,35 | 396,55 | 388,50 | 392,25 | -0,98% | 45,00 |
| 24.03.2025 | 396,65 | 400,25 | 390,60 | 396,15 | 0,38% | 254,00 |
| 21.03.2025 | 401,00 | 402,10 | 392,75 | 394,65 | -1,40% | 173,00 |
| 20.03.2025 | 396,20 | 402,00 | 394,30 | 400,25 | 1,23% | 14,00 |
| 19.03.2025 | 399,70 | 401,25 | 390,25 | 395,40 | -0,90% | - |
| 18.03.2025 | 394,00 | 400,30 | 392,40 | 399,00 | 1,18% | 215,00 |
| 17.03.2025 | 385,70 | 395,40 | 384,70 | 394,35 | 1,77% | 80,00 |
| 14.03.2025 | 386,35 | 388,50 | 381,15 | 387,50 | 0,57% | 46,00 |
| 13.03.2025 | 377,45 | 386,20 | 376,15 | 385,30 | 1,93% | 21,00 |
| 12.03.2025 | 387,60 | 391,80 | 376,90 | 378,00 | -2,50% | 99,00 |
| 11.03.2025 | 377,55 | 397,30 | 375,65 | 387,70 | 2,51% | - |
| 10.03.2025 | 374,85 | 387,50 | 370,90 | 378,20 | 0,15% | 218,00 |
| 07.03.2025 | 372,40 | 381,10 | 369,10 | 377,65 | 0,87% | 34,00 |
| 06.03.2025 | 367,90 | 374,80 | 362,60 | 374,40 | 1,60% | 53,00 |
| 05.03.2025 | 375,70 | 375,80 | 365,65 | 368,50 | -1,69% | 134,00 |
| 04.03.2025 | 377,80 | 383,80 | 372,90 | 374,85 | -0,73% | 483,00 |
| 03.03.2025 | 381,75 | 384,25 | 373,75 | 377,60 | -1,33% | 108,00 |
| 28.02.2025 | 378,05 | 382,70 | 374,90 | 382,70 | 1,27% | 20,00 |
| 27.02.2025 | 369,35 | 383,05 | 368,45 | 377,90 | 2,62% | 1,00 |
| 26.02.2025 | 382,00 | 385,60 | 366,95 | 368,25 | -3,88% | 275,00 |
| 25.02.2025 | 368,00 | 383,35 | 366,60 | 383,10 | 4,17% | 31,00 |
| 24.02.2025 | 368,30 | 371,00 | 361,80 | 367,75 | -0,14% | 287,00 |
| 21.02.2025 | 372,15 | 374,15 | 354,10 | 368,25 | -0,99% | 279,00 |
| 20.02.2025 | 374,75 | 379,60 | 370,25 | 371,95 | -1,00% | 33,00 |
| 19.02.2025 | 366,10 | 375,95 | 365,10 | 375,70 | 2,62% | 18,00 |
| 18.02.2025 | 373,05 | 373,95 | 362,70 | 366,10 | -1,65% | 292,00 |
| 17.02.2025 | 371,45 | 373,30 | 370,50 | 372,25 | 0,20% | 25,00 |
| 14.02.2025 | 374,85 | 375,70 | 369,90 | 371,50 | -0,80% | 12,00 |
| 13.02.2025 | 370,40 | 376,05 | 369,35 | 374,50 | 0,98% | 104,00 |
| 12.02.2025 | 377,55 | 383,70 | 366,65 | 370,85 | -1,71% | 563,00 |
| 11.02.2025 | 383,45 | 385,50 | 375,15 | 377,30 | -1,85% | 19,00 |
| 10.02.2025 | 380,15 | 384,65 | 378,90 | 384,40 | 1,46% | 30,00 |
| 07.02.2025 | 376,05 | 381,40 | 375,50 | 378,85 | 0,96% | 148,00 |
| 06.02.2025 | 387,65 | 392,35 | 375,00 | 375,25 | -2,90% | 168,00 |
| 05.02.2025 | 385,80 | 387,00 | 379,10 | 386,45 | -0,27% | 414,00 |
| 04.02.2025 | 393,80 | 393,90 | 385,05 | 387,50 | -1,69% | 45,00 |