318,178$
0,44%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 317,84 | 318,85 | 316,57 | 317,72 | 0,30% | - |
| 25.09.2025 | 326,07 | 326,54 | 316,07 | 316,78 | -3,00% | - |
| 24.09.2025 | 324,05 | 328,55 | 320,62 | 326,56 | 0,87% | - |
| 23.09.2025 | 317,82 | 324,43 | 317,82 | 323,74 | 1,71% | - |
| 22.09.2025 | 313,25 | 318,61 | 312,21 | 318,30 | 1,04% | - |
| 19.09.2025 | 314,92 | 317,80 | 313,66 | 315,01 | -0,14% | - |
| 18.09.2025 | 310,18 | 315,98 | 308,60 | 315,45 | 2,43% | - |
| 17.09.2025 | 310,07 | 314,78 | 307,34 | 307,97 | -0,62% | - |
| 16.09.2025 | 307,84 | 310,81 | 304,18 | 309,89 | 0,92% | - |
| 15.09.2025 | 314,47 | 314,47 | 305,55 | 307,05 | -2,18% | - |
| 12.09.2025 | 316,08 | 318,51 | 312,84 | 313,88 | -0,25% | - |
| 11.09.2025 | 314,24 | 317,18 | 311,67 | 314,68 | 2,53% | - |
| 10.09.2025 | 312,95 | 312,95 | 304,39 | 306,92 | -2,68% | - |
| 09.09.2025 | 309,57 | 316,61 | 309,57 | 315,36 | 2,41% | - |
| 08.09.2025 | 316,93 | 316,93 | 306,24 | 307,95 | -1,84% | - |
| 05.09.2025 | 307,74 | 315,06 | 305,64 | 313,73 | 1,85% | - |
| 04.09.2025 | 309,32 | 313,24 | 306,85 | 308,04 | -4,16% | - |
| 03.09.2025 | 322,13 | 323,40 | 317,65 | 321,42 | -0,14% | - |
| 02.09.2025 | 324,59 | 325,23 | 320,71 | 321,89 | 0,97% | - |
| 29.08.2025 | 311,55 | 319,53 | 311,40 | 318,81 | 2,68% | - |
| 28.08.2025 | 310,51 | 310,85 | 305,03 | 310,48 | 0,33% | - |
| 27.08.2025 | 309,95 | 312,07 | 308,10 | 309,47 | -0,16% | - |
| 26.08.2025 | 313,32 | 313,55 | 308,26 | 309,97 | -1,32% | - |
| 25.08.2025 | 316,41 | 316,58 | 312,72 | 314,13 | -0,55% | - |
| 22.08.2025 | 313,11 | 319,14 | 313,11 | 315,87 | 1,98% | - |
| 21.08.2025 | 309,60 | 313,23 | 308,89 | 309,75 | -0,23% | - |
| 20.08.2025 | 312,76 | 316,55 | 310,46 | 310,46 | -0,60% | - |
| 19.08.2025 | 310,20 | 315,48 | 309,26 | 312,33 | 0,83% | - |
| 18.08.2025 | 313,74 | 316,13 | 309,54 | 309,75 | 0,23% | - |
| 15.08.2025 | 309,44 | 311,79 | 304,25 | 309,03 | 4,66% | - |
| 14.08.2025 | 294,06 | 296,39 | 290,87 | 295,27 | 0,39% | - |
| 13.08.2025 | 293,44 | 298,16 | 291,88 | 294,14 | 0,62% | - |
| 12.08.2025 | 291,93 | 292,68 | 290,24 | 292,32 | 0,62% | - |
| 11.08.2025 | 294,65 | 298,44 | 289,60 | 290,51 | -1,31% | - |
| 08.08.2025 | 284,28 | 294,81 | 284,23 | 294,36 | 3,77% | - |
| 07.08.2025 | 278,50 | 284,04 | 278,50 | 283,67 | 2,52% | - |
| 06.08.2025 | 277,60 | 280,23 | 274,08 | 276,69 | 0,00% | - |
| 05.08.2025 | 275,56 | 282,05 | 274,79 | 276,68 | 0,65% | - |
| 04.08.2025 | 275,36 | 280,03 | 274,71 | 274,89 | 0,21% | - |
| 01.08.2025 | 284,32 | 286,80 | 273,62 | 274,32 | -3,11% | - |
| 31.07.2025 | 290,93 | 292,82 | 282,98 | 283,11 | -3,60% | - |
| 30.07.2025 | 291,59 | 294,30 | 285,99 | 293,69 | 1,78% | - |
| 29.07.2025 | 282,60 | 295,17 | 282,18 | 288,55 | 1,06% | - |
| 28.07.2025 | 291,18 | 291,78 | 284,00 | 285,53 | -1,31% | - |
| 25.07.2025 | 282,93 | 293,85 | 282,93 | 289,33 | 3,18% | - |
| 24.07.2025 | 289,27 | 295,33 | 280,05 | 280,43 | -5,36% | - |
| 23.07.2025 | 283,52 | 296,30 | 281,81 | 296,30 | 5,21% | - |
| 22.07.2025 | 277,42 | 283,18 | 276,95 | 281,62 | 1,90% | - |
| 21.07.2025 | 277,17 | 280,41 | 274,59 | 276,37 | -0,09% | - |
| 18.07.2025 | 300,38 | 300,38 | 276,35 | 276,62 | -8,45% | - |
| 17.07.2025 | 332,33 | 332,33 | 296,77 | 302,16 | -12,30% | - |
| 16.07.2025 | 336,99 | 345,68 | 336,96 | 344,52 | 2,38% | - |
| 15.07.2025 | 339,42 | 343,67 | 335,88 | 336,50 | -0,89% | - |
| 14.07.2025 | 339,87 | 339,87 | 335,51 | 339,54 | 0,00% | - |
| 11.07.2025 | 343,89 | 343,89 | 337,96 | 339,54 | -1,66% | - |
| 10.07.2025 | 345,20 | 347,91 | 342,20 | 345,25 | -0,24% | - |
| 09.07.2025 | 347,04 | 347,12 | 343,08 | 346,10 | -0,89% | - |
| 08.07.2025 | 347,48 | 350,32 | 344,77 | 349,22 | 0,68% | - |
| 07.07.2025 | 348,00 | 349,76 | 344,00 | 346,87 | -0,49% | - |
| 03.07.2025 | 356,70 | 356,70 | 347,48 | 348,57 | -0,58% | - |
| 02.07.2025 | 372,73 | 372,73 | 349,46 | 350,61 | -11,41% | - |
| 01.07.2025 | 385,25 | 399,47 | 385,25 | 395,78 | 1,68% | - |
| 30.06.2025 | 381,18 | 389,90 | 379,66 | 389,24 | 2,03% | - |
| 27.06.2025 | 373,12 | 381,77 | 373,12 | 381,50 | 2,12% | - |
| 26.06.2025 | 375,74 | 378,18 | 371,44 | 373,57 | -0,20% | - |
| 25.06.2025 | 375,61 | 375,61 | 372,40 | 374,30 | -0,63% | - |
| 24.06.2025 | 373,04 | 377,45 | 372,11 | 376,68 | 1,22% | - |
| 23.06.2025 | 374,64 | 376,21 | 370,07 | 372,16 | -0,48% | - |
| 20.06.2025 | 377,75 | 379,44 | 371,50 | 373,94 | -0,42% | - |
| 18.06.2025 | 375,29 | 378,63 | 373,22 | 375,52 | 0,04% | - |
| 17.06.2025 | 375,89 | 378,09 | 374,74 | 375,35 | -0,38% | - |
| 16.06.2025 | 386,22 | 386,22 | 372,26 | 376,77 | -1,92% | - |
| 13.06.2025 | 383,70 | 387,71 | 382,31 | 384,13 | -0,46% | - |
| 12.06.2025 | 381,21 | 385,91 | 377,60 | 385,91 | 1,29% | - |
| 11.06.2025 | 384,03 | 385,05 | 380,71 | 381,01 | -0,79% | - |
| 10.06.2025 | 389,60 | 389,60 | 381,04 | 384,05 | -1,49% | - |
| 09.06.2025 | 391,94 | 393,03 | 387,39 | 389,85 | -0,93% | - |
| 06.06.2025 | 385,39 | 393,49 | 385,04 | 393,49 | 2,39% | - |
| 05.06.2025 | 380,98 | 384,39 | 378,25 | 384,31 | 0,96% | - |
| 04.06.2025 | 379,45 | 385,22 | 379,45 | 380,65 | 0,63% | - |
| 03.06.2025 | 377,69 | 378,27 | 372,22 | 378,27 | 0,39% | - |
| 02.06.2025 | 385,10 | 385,10 | 374,62 | 376,81 | -2,04% | - |
| 30.05.2025 | 380,67 | 388,82 | 380,23 | 384,65 | 1,25% | - |
| 29.05.2025 | 380,55 | 382,25 | 376,69 | 379,90 | 0,64% | - |
| 28.05.2025 | 373,85 | 383,95 | 373,61 | 377,49 | 0,55% | - |
| 27.05.2025 | 376,74 | 377,10 | 369,94 | 375,44 | 0,88% | - |
| 23.05.2025 | 384,76 | 385,33 | 369,25 | 372,15 | -3,17% | - |
| 22.05.2025 | 392,08 | 396,25 | 384,32 | 384,33 | -4,11% | - |
| 21.05.2025 | 407,09 | 411,02 | 400,67 | 400,80 | -2,83% | - |
| 20.05.2025 | 406,05 | 412,46 | 403,66 | 412,46 | 2,31% | - |
| 19.05.2025 | 400,39 | 406,33 | 398,44 | 403,16 | 0,10% | - |
| 16.05.2025 | 391,84 | 402,77 | 391,49 | 402,77 | 3,47% | - |
| 15.05.2025 | 368,24 | 389,46 | 359,08 | 389,28 | 4,07% | - |
| 14.05.2025 | 384,24 | 387,52 | 373,97 | 374,05 | -0,43% | - |
| 13.05.2025 | 398,33 | 398,66 | 375,65 | 375,65 | -9,72% | - |
| 12.05.2025 | 407,49 | 423,98 | 407,13 | 416,09 | 2,72% | - |
| 09.05.2025 | 413,80 | 413,80 | 402,63 | 405,09 | -1,82% | - |
| 08.05.2025 | 418,08 | 418,36 | 412,20 | 412,61 | -1,18% | - |
| 07.05.2025 | 415,69 | 417,86 | 414,19 | 417,53 | 0,73% | - |
| 06.05.2025 | 413,96 | 417,31 | 412,88 | 414,51 | -0,43% | - |