320,400€
-0,37%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 321,70 | 324,30 | 317,90 | 320,55 | -0,33% | 51,00 |
| 08.01.2026 | 317,00 | 324,95 | 315,55 | 321,60 | 2,10% | 100,00 |
| 07.01.2026 | 317,70 | 320,00 | 313,30 | 315,00 | -1,15% | 210,00 |
| 06.01.2026 | 309,75 | 321,10 | 304,00 | 318,65 | 2,66% | 165,00 |
| 05.01.2026 | 303,60 | 312,95 | 300,85 | 310,40 | 2,63% | 86,00 |
| 02.01.2026 | 298,35 | 303,70 | 294,45 | 302,45 | 2,20% | 62,00 |
| 30.12.2025 | 295,60 | 298,05 | 293,55 | 295,95 | -0,07% | 95,00 |
| 29.12.2025 | 297,20 | 297,55 | 291,00 | 296,15 | 1,65% | 2.428,00 |
| 23.12.2025 | 292,20 | 294,10 | 290,70 | 291,35 | -0,55% | 43,00 |
| 22.12.2025 | 291,00 | 293,85 | 285,65 | 292,95 | 0,79% | 200,00 |
| 19.12.2025 | 293,35 | 299,90 | 289,50 | 290,65 | -1,07% | 547,00 |
| 18.12.2025 | 294,55 | 296,40 | 288,55 | 293,80 | 0,02% | - |
| 17.12.2025 | 300,50 | 301,20 | 292,10 | 293,75 | -1,99% | 28,00 |
| 16.12.2025 | 306,15 | 306,25 | 297,00 | 299,70 | -2,41% | - |
| 15.12.2025 | 307,00 | 310,05 | 304,10 | 307,10 | 0,29% | 295,00 |
| 12.12.2025 | 304,40 | 309,45 | 304,20 | 306,20 | -0,68% | 147,00 |
| 11.12.2025 | 290,60 | 308,35 | 289,20 | 308,30 | 6,38% | 230,00 |
| 10.12.2025 | 283,55 | 290,50 | 279,90 | 289,80 | 2,31% | 29,00 |
| 09.12.2025 | 284,05 | 288,35 | 281,50 | 283,25 | -0,30% | 126,00 |
| 08.12.2025 | 283,80 | 285,45 | 278,55 | 284,10 | 0,05% | 237,00 |
| 05.12.2025 | 284,70 | 286,75 | 282,10 | 283,95 | -0,14% | - |
| 04.12.2025 | 284,10 | 288,60 | 281,35 | 284,35 | 0,53% | 14,00 |
| 03.12.2025 | 284,70 | 287,05 | 282,45 | 282,85 | -0,60% | 191,00 |
| 02.12.2025 | 283,70 | 285,40 | 281,70 | 284,55 | -0,87% | 4,00 |
| 01.12.2025 | 290,55 | 292,40 | 286,80 | 287,05 | -1,91% | 727,00 |
| 28.11.2025 | 294,15 | 297,90 | 290,15 | 292,65 | -1,05% | 203,00 |
| 27.11.2025 | 291,95 | 300,60 | 291,00 | 295,75 | 1,06% | 582,00 |
| 26.11.2025 | 291,00 | 294,15 | 288,95 | 292,65 | 0,50% | 117,00 |
| 25.11.2025 | 285,75 | 293,05 | 282,40 | 291,20 | 1,55% | 54,00 |
| 24.11.2025 | 279,60 | 290,95 | 277,85 | 286,75 | 2,58% | 160,00 |
| 21.11.2025 | 272,80 | 281,80 | 271,50 | 279,55 | 1,73% | 100,00 |
| 20.11.2025 | 276,40 | 278,50 | 270,35 | 274,80 | -0,49% | 62,00 |
| 19.11.2025 | 280,35 | 281,95 | 274,20 | 276,15 | -1,41% | 5,00 |
| 18.11.2025 | 284,00 | 285,95 | 278,85 | 280,10 | -2,11% | 239,00 |
| 17.11.2025 | 280,95 | 290,00 | 278,85 | 286,15 | 1,71% | 71,00 |
| 14.11.2025 | 282,25 | 284,65 | 276,20 | 281,35 | -0,27% | 392,00 |
| 13.11.2025 | 283,55 | 285,60 | 277,35 | 282,10 | -0,28% | 6,00 |
| 12.11.2025 | 272,65 | 286,70 | 269,45 | 282,90 | 3,85% | 400,00 |
| 11.11.2025 | 263,40 | 273,75 | 260,70 | 272,40 | 3,81% | 240,00 |
| 10.11.2025 | 275,45 | 275,60 | 260,15 | 262,40 | -3,42% | 456,00 |
| 07.11.2025 | 273,60 | 273,85 | 268,80 | 271,70 | -0,71% | 151,00 |
| 06.11.2025 | 276,15 | 281,20 | 273,10 | 273,65 | -0,76% | 809,00 |
| 05.11.2025 | 275,90 | 277,80 | 272,25 | 275,75 | -0,09% | 219,00 |
| 04.11.2025 | 270,05 | 277,55 | 267,50 | 276,00 | 1,81% | 160,00 |
| 03.11.2025 | 273,85 | 277,50 | 268,40 | 271,10 | -1,60% | 32,00 |
| 31.10.2025 | 278,60 | 279,60 | 272,55 | 275,50 | -2,32% | 528,00 |
| 30.10.2025 | 291,15 | 291,45 | 280,60 | 282,05 | -2,84% | 366,00 |
| 29.10.2025 | 291,90 | 293,65 | 286,90 | 290,30 | -0,43% | 364,00 |
| 28.10.2025 | 293,55 | 302,70 | 290,35 | 291,55 | -0,80% | 270,00 |
| 27.10.2025 | 296,30 | 298,80 | 290,70 | 293,90 | -0,63% | 104,00 |
| 24.10.2025 | 298,90 | 299,85 | 292,60 | 295,75 | -1,22% | 11,00 |
| 23.10.2025 | 292,20 | 299,75 | 289,50 | 299,40 | 0,69% | 60,00 |
| 22.10.2025 | 301,05 | 305,00 | 291,80 | 297,35 | -1,47% | 481,00 |
| 21.10.2025 | 304,25 | 329,45 | 290,80 | 301,80 | -0,79% | 510,00 |
| 20.10.2025 | 299,85 | 306,00 | 296,75 | 304,20 | 1,60% | 161,00 |
| 17.10.2025 | 295,30 | 300,45 | 291,45 | 299,40 | -0,10% | 226,00 |
| 16.10.2025 | 299,85 | 301,10 | 297,55 | 299,70 | 0,03% | 52,00 |
| 15.10.2025 | 302,35 | 304,50 | 296,20 | 299,60 | -0,93% | 886,00 |
| 14.10.2025 | 302,15 | 305,10 | 297,40 | 302,40 | -0,58% | 4.006,00 |
| 13.10.2025 | 302,00 | 307,15 | 301,50 | 304,15 | -0,41% | 380,00 |
| 10.10.2025 | 309,90 | 312,65 | 304,45 | 305,40 | -1,69% | 383,00 |
| 09.10.2025 | 311,10 | 315,65 | 310,60 | 310,65 | -0,56% | 158,00 |
| 08.10.2025 | 307,20 | 314,10 | 305,75 | 312,40 | 1,41% | 177,00 |
| 07.10.2025 | 299,60 | 308,30 | 298,40 | 308,05 | 3,27% | 592,00 |
| 06.10.2025 | 299,90 | 303,10 | 297,70 | 298,30 | -0,47% | 1.276,00 |
| 03.10.2025 | 290,85 | 304,20 | 290,40 | 299,70 | 3,51% | 6.875,00 |
| 02.10.2025 | 283,45 | 291,50 | 280,20 | 289,55 | 2,30% | 678,00 |
| 01.10.2025 | 273,55 | 283,10 | 272,40 | 283,05 | 2,70% | 1.434,00 |
| 30.09.2025 | 272,25 | 276,75 | 270,50 | 275,60 | 1,14% | 70,00 |
| 29.09.2025 | 272,20 | 274,25 | 269,20 | 272,50 | -0,16% | 158,00 |
| 26.09.2025 | 271,30 | 273,45 | 270,70 | 272,95 | 0,48% | - |
| 25.09.2025 | 278,10 | 280,30 | 270,35 | 271,65 | -2,35% | 655,00 |
| 24.09.2025 | 274,70 | 280,30 | 272,60 | 278,20 | 1,37% | 126,00 |
| 23.09.2025 | 269,55 | 274,60 | 267,20 | 274,45 | 1,57% | 426,00 |
| 22.09.2025 | 267,20 | 270,25 | 264,50 | 270,20 | 0,84% | 459,00 |
| 19.09.2025 | 268,00 | 270,55 | 263,00 | 267,95 | 0,49% | 1.106,00 |
| 18.09.2025 | 262,50 | 268,70 | 260,90 | 266,65 | 2,70% | 327,00 |
| 17.09.2025 | 261,90 | 265,40 | 259,60 | 259,65 | -0,67% | 169,00 |
| 16.09.2025 | 261,00 | 262,50 | 257,25 | 261,40 | 0,21% | 2.437,00 |
| 15.09.2025 | 268,05 | 269,80 | 260,35 | 260,85 | -2,74% | 2.808,00 |
| 12.09.2025 | 268,65 | 272,50 | 266,80 | 268,20 | -0,17% | 323,00 |
| 11.09.2025 | 262,70 | 271,75 | 261,95 | 268,65 | 1,94% | 1.020,00 |
| 10.09.2025 | 267,45 | 269,55 | 259,75 | 263,55 | -2,10% | 5.565,00 |
| 09.09.2025 | 262,30 | 270,50 | 262,10 | 269,20 | 2,53% | 283,00 |
| 08.09.2025 | 268,70 | 270,55 | 262,10 | 262,55 | -1,94% | 239,00 |
| 05.09.2025 | 264,55 | 268,75 | 259,95 | 267,75 | 1,27% | 252,00 |
| 04.09.2025 | 275,75 | 276,30 | 261,50 | 264,40 | -4,12% | 516,00 |
| 03.09.2025 | 276,00 | 278,85 | 271,95 | 275,75 | -0,33% | 452,00 |
| 02.09.2025 | 271,50 | 279,35 | 270,95 | 276,65 | 1,84% | 273,00 |
| 01.09.2025 | 272,05 | 272,40 | 270,70 | 271,65 | -0,39% | 237,00 |
| 29.08.2025 | 265,40 | 273,60 | 264,20 | 272,70 | 2,63% | 307,00 |
| 28.08.2025 | 266,55 | 267,10 | 261,70 | 265,70 | -0,09% | 223,00 |
| 27.08.2025 | 267,25 | 269,25 | 265,40 | 265,95 | -0,08% | 308,00 |
| 26.08.2025 | 269,65 | 270,15 | 264,45 | 266,15 | -1,64% | 268,00 |
| 25.08.2025 | 270,60 | 271,20 | 267,50 | 270,60 | 0,22% | 266,00 |
| 22.08.2025 | 267,35 | 272,60 | 266,50 | 270,00 | 1,26% | 312,00 |
| 21.08.2025 | 266,10 | 269,90 | 264,80 | 266,65 | 0,13% | 760,00 |
| 20.08.2025 | 267,70 | 271,45 | 266,10 | 266,30 | -0,67% | 91,00 |
| 19.08.2025 | 265,05 | 270,70 | 264,10 | 268,10 | 1,06% | 265,00 |
| 18.08.2025 | 264,75 | 271,20 | 263,95 | 265,30 | 0,53% | 641,00 |