497,863$
-1,37%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2024 | 505,09 | 505,09 | 496,62 | 497,86 | -1,37% | - |
| 02.10.2024 | 498,37 | 504,88 | 493,50 | 504,77 | -1,30% | - |
| 01.10.2024 | 521,21 | 521,29 | 511,41 | 511,41 | -1,63% | - |
| 30.09.2024 | 524,36 | 524,36 | 516,63 | 519,88 | -0,89% | - |
| 27.09.2024 | 520,99 | 528,16 | 520,99 | 524,57 | 1,01% | - |
| 26.09.2024 | 522,33 | 523,52 | 517,46 | 519,32 | -0,25% | - |
| 25.09.2024 | 530,08 | 532,93 | 520,61 | 520,61 | -1,30% | - |
| 24.09.2024 | 533,60 | 533,99 | 527,47 | 527,47 | -1,23% | - |
| 23.09.2024 | 539,34 | 541,91 | 534,03 | 534,03 | -1,01% | - |
| 20.09.2024 | 536,95 | 539,63 | 536,39 | 539,50 | 0,33% | - |
| 19.09.2024 | 543,52 | 544,33 | 535,91 | 537,74 | -0,23% | - |
| 18.09.2024 | 543,13 | 543,98 | 538,94 | 538,98 | -0,74% | - |
| 17.09.2024 | 554,39 | 554,39 | 541,00 | 543,02 | -1,82% | - |
| 16.09.2024 | 552,93 | 558,42 | 552,93 | 553,08 | 0,55% | - |
| 13.09.2024 | 547,17 | 552,29 | 543,66 | 550,07 | 0,73% | - |
| 12.09.2024 | 544,66 | 546,09 | 538,66 | 546,09 | 0,46% | - |
| 11.09.2024 | 542,08 | 543,62 | 533,94 | 543,60 | -0,16% | - |
| 10.09.2024 | 541,88 | 544,75 | 539,05 | 544,49 | 0,14% | - |
| 09.09.2024 | 545,16 | 547,58 | 541,97 | 543,73 | 0,08% | - |
| 06.09.2024 | 545,17 | 549,49 | 542,90 | 543,31 | -0,16% | - |
| 05.09.2024 | 547,77 | 547,77 | 536,12 | 544,20 | -0,49% | - |
| 04.09.2024 | 562,73 | 562,73 | 536,71 | 546,86 | -2,64% | - |
| 03.09.2024 | 555,08 | 566,70 | 555,08 | 561,68 | 0,95% | - |
| 30.08.2024 | 552,66 | 556,43 | 550,51 | 556,41 | 0,85% | - |
| 29.08.2024 | 553,95 | 553,95 | 546,72 | 551,74 | 0,10% | - |
| 28.08.2024 | 548,31 | 554,15 | 546,33 | 551,20 | 0,43% | - |
| 27.08.2024 | 544,21 | 549,37 | 544,21 | 548,83 | 0,72% | - |
| 26.08.2024 | 546,71 | 550,10 | 544,88 | 544,88 | -0,26% | - |
| 23.08.2024 | 545,44 | 548,95 | 543,35 | 546,30 | 0,65% | - |
| 22.08.2024 | 542,42 | 546,31 | 538,52 | 542,80 | 0,08% | - |
| 21.08.2024 | 543,85 | 544,77 | 541,67 | 542,37 | -0,07% | - |
| 20.08.2024 | 542,87 | 546,38 | 542,06 | 542,76 | -0,11% | - |
| 19.08.2024 | 543,72 | 546,19 | 542,64 | 543,37 | -0,15% | - |
| 16.08.2024 | 540,49 | 545,89 | 538,93 | 544,17 | 0,58% | - |
| 15.08.2024 | 541,76 | 542,27 | 538,07 | 541,04 | 0,37% | - |
| 14.08.2024 | 531,47 | 539,37 | 530,93 | 539,05 | 1,41% | - |
| 13.08.2024 | 526,77 | 531,53 | 526,66 | 531,53 | 1,01% | - |
| 12.08.2024 | 531,69 | 531,74 | 525,69 | 526,19 | -1,07% | - |
| 09.08.2024 | 525,45 | 531,87 | 523,52 | 531,87 | 1,09% | - |
| 08.08.2024 | 522,26 | 529,34 | 521,85 | 526,12 | 0,96% | - |
| 07.08.2024 | 526,76 | 528,69 | 520,23 | 521,13 | -0,53% | - |
| 06.08.2024 | 527,46 | 530,30 | 522,76 | 523,92 | 0,19% | - |
| 05.08.2024 | 529,58 | 531,15 | 520,15 | 522,92 | -2,15% | - |
| 02.08.2024 | 534,54 | 536,20 | 529,53 | 534,38 | 0,43% | - |
| 01.08.2024 | 533,46 | 536,67 | 518,31 | 532,10 | -0,02% | - |
| 31.07.2024 | 534,63 | 535,27 | 530,45 | 532,18 | -0,89% | - |
| 30.07.2024 | 531,12 | 541,79 | 530,45 | 536,95 | 1,25% | - |
| 29.07.2024 | 528,49 | 531,54 | 520,58 | 530,32 | 0,52% | - |
| 26.07.2024 | 516,74 | 533,75 | 516,37 | 527,59 | 2,47% | - |
| 25.07.2024 | 513,52 | 524,64 | 511,58 | 514,86 | 0,50% | - |
| 24.07.2024 | 502,68 | 513,84 | 502,68 | 512,32 | 1,91% | - |
| 23.07.2024 | 503,64 | 505,83 | 501,81 | 502,74 | -0,23% | - |
| 22.07.2024 | 501,53 | 504,60 | 499,03 | 503,90 | 0,73% | - |
| 19.07.2024 | 505,81 | 507,43 | 500,23 | 500,23 | -0,96% | - |
| 18.07.2024 | 515,68 | 515,68 | 494,79 | 505,08 | -3,02% | - |
| 17.07.2024 | 526,80 | 528,74 | 509,60 | 520,80 | -5,97% | - |
| 16.07.2024 | 541,86 | 554,23 | 537,15 | 553,88 | 4,35% | - |
| 15.07.2024 | 538,85 | 539,80 | 530,80 | 530,80 | -0,87% | - |
| 12.07.2024 | 535,02 | 537,11 | 531,41 | 535,48 | 0,40% | - |
| 11.07.2024 | 533,16 | 534,41 | 530,06 | 533,35 | -0,11% | - |
| 10.07.2024 | 529,20 | 533,94 | 528,13 | 533,94 | 0,82% | - |
| 09.07.2024 | 526,48 | 531,35 | 522,93 | 529,60 | 0,55% | - |
| 08.07.2024 | 532,14 | 532,14 | 526,61 | 526,71 | -0,34% | - |
| 05.07.2024 | 529,69 | 529,89 | 523,22 | 528,51 | -0,34% | - |
| 03.07.2024 | 536,84 | 538,36 | 524,85 | 530,33 | -1,10% | - |
| 02.07.2024 | 533,93 | 537,92 | 530,85 | 536,21 | 0,42% | - |
| 01.07.2024 | 542,13 | 545,32 | 530,67 | 533,99 | -1,46% | - |
| 28.06.2024 | 539,67 | 545,26 | 532,19 | 541,93 | 1,12% | - |
| 27.06.2024 | 532,96 | 536,62 | 532,59 | 535,94 | 0,30% | - |
| 26.06.2024 | 533,96 | 534,80 | 529,46 | 534,31 | -0,19% | - |
| 25.06.2024 | 542,74 | 542,74 | 532,14 | 535,32 | -1,20% | - |
| 24.06.2024 | 537,25 | 541,83 | 535,37 | 541,80 | 1,44% | - |
| 21.06.2024 | 532,66 | 535,67 | 529,67 | 534,09 | -0,17% | - |
| 20.06.2024 | 530,79 | 534,99 | 525,13 | 534,98 | 1,49% | - |
| 18.06.2024 | 533,68 | 535,08 | 527,14 | 527,14 | -1,30% | - |
| 17.06.2024 | 533,95 | 534,07 | 529,88 | 534,07 | 0,02% | - |
| 14.06.2024 | 537,17 | 537,17 | 532,03 | 533,97 | -0,99% | - |
| 13.06.2024 | 530,42 | 548,92 | 522,58 | 539,29 | 1,61% | - |
| 12.06.2024 | 539,67 | 539,67 | 523,35 | 530,75 | -1,15% | - |
| 11.06.2024 | 534,61 | 536,98 | 534,24 | 536,90 | 0,13% | - |
| 10.06.2024 | 537,42 | 538,85 | 532,19 | 536,23 | -0,72% | - |
| 07.06.2024 | 541,51 | 545,27 | 539,29 | 540,12 | -0,12% | - |
| 06.06.2024 | 540,11 | 542,05 | 537,58 | 540,75 | 0,22% | - |
| 05.06.2024 | 541,40 | 542,22 | 533,15 | 539,55 | -0,20% | - |
| 04.06.2024 | 541,35 | 544,87 | 538,07 | 540,64 | -0,24% | - |
| 03.06.2024 | 536,70 | 543,41 | 536,70 | 541,93 | 0,64% | - |
| 31.05.2024 | 521,31 | 538,48 | 521,31 | 538,48 | 6,11% | - |
| 30.05.2024 | 503,82 | 510,98 | 500,81 | 507,46 | 0,35% | - |
| 29.05.2024 | 516,85 | 516,85 | 491,96 | 505,70 | -2,49% | - |
| 28.05.2024 | 522,08 | 522,08 | 514,45 | 518,61 | -0,60% | - |
| 24.05.2024 | 543,60 | 544,52 | 521,76 | 521,76 | -4,14% | - |
| 23.05.2024 | 546,54 | 547,09 | 543,26 | 544,28 | -0,58% | - |
| 22.05.2024 | 544,39 | 549,33 | 544,12 | 547,45 | 0,28% | - |
| 21.05.2024 | 541,84 | 546,49 | 541,40 | 545,92 | 0,70% | - |
| 20.05.2024 | 547,56 | 547,56 | 542,13 | 542,13 | -0,97% | - |
| 17.05.2024 | 543,12 | 547,42 | 541,78 | 547,42 | 0,62% | - |
| 16.05.2024 | 539,07 | 545,87 | 539,07 | 544,03 | 0,67% | - |
| 15.05.2024 | 532,69 | 540,58 | 532,69 | 540,42 | 1,10% | - |
| 14.05.2024 | 538,94 | 539,71 | 533,95 | 534,54 | -0,64% | - |
| 13.05.2024 | 540,12 | 540,12 | 535,83 | 537,98 | -0,30% | - |