Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 307,45 | 312,62 | 0,00 | 303,20 | 0,91% | - |
| 25.02.2021 | 300,89 | 300,89 | 300,32 | 300,46 | -1,79% | - |
| 24.02.2021 | 302,96 | 306,91 | 302,26 | 305,93 | 0,45% | - |
| 23.02.2021 | 302,30 | 306,89 | 0,00 | 304,55 | 3,00% | - |
| 22.02.2021 | 293,02 | 297,17 | 292,70 | 295,67 | 0,23% | - |
| 19.02.2021 | 296,14 | 297,86 | 294,07 | 295,01 | -0,43% | - |
| 18.02.2021 | 293,03 | 298,33 | 291,61 | 296,27 | 2,04% | - |
| 17.02.2021 | 291,26 | 292,56 | 289,82 | 290,36 | 0,21% | - |
| 16.02.2021 | 293,27 | 293,63 | 288,47 | 289,75 | -0,33% | - |
| 12.02.2021 | 288,76 | 291,36 | 288,54 | 290,69 | -0,70% | - |
| 11.02.2021 | 301,01 | 301,71 | 0,00 | 292,75 | -1,88% | - |
| 10.02.2021 | 300,90 | 302,00 | 297,97 | 298,35 | -0,24% | - |
| 09.02.2021 | 293,72 | 299,36 | 292,80 | 299,05 | 3,92% | - |
| 08.02.2021 | 290,31 | 291,51 | 286,11 | 287,77 | -1,12% | - |
| 05.02.2021 | 293,48 | 294,24 | 288,28 | 291,02 | -1,12% | - |
| 04.02.2021 | 297,33 | 298,38 | 293,61 | 294,31 | -1,38% | - |
| 03.02.2021 | 294,48 | 300,17 | 293,45 | 298,44 | -0,16% | - |
| 02.02.2021 | 305,39 | 306,22 | 298,11 | 298,91 | 2,27% | - |
| 01.02.2021 | 295,41 | 295,95 | 291,61 | 292,27 | -2,20% | - |
| 29.01.2021 | 298,02 | 299,89 | 0,00 | 298,83 | -0,55% | - |
| 28.01.2021 | 300,69 | 306,23 | 0,00 | 300,48 | 3,38% | - |
| 27.01.2021 | 293,61 | 296,70 | 289,73 | 290,67 | -6,89% | - |
| 26.01.2021 | 313,75 | 314,12 | 309,79 | 312,17 | -1,03% | - |
| 25.01.2021 | 315,32 | 315,42 | 315,32 | 315,42 | 0,23% | - |
| 22.01.2021 | 318,41 | 321,07 | 314,26 | 314,70 | -2,18% | - |
| 21.01.2021 | 321,47 | 321,75 | 321,47 | 321,72 | 0,18% | - |
| 20.01.2021 | 320,52 | 322,91 | 319,55 | 321,16 | -0,85% | - |
| 19.01.2021 | 328,64 | 330,12 | 323,08 | 323,92 | -0,62% | - |
| 15.01.2021 | 323,43 | 327,22 | 323,19 | 325,95 | 1,17% | - |
| 14.01.2021 | 332,77 | 332,77 | 321,76 | 322,16 | -2,55% | - |
| 13.01.2021 | 330,88 | 334,02 | 329,20 | 330,60 | -1,36% | - |
| 12.01.2021 | 338,20 | 338,64 | 333,78 | 335,17 | -1,01% | - |
| 11.01.2021 | 337,60 | 340,92 | 337,23 | 338,60 | 0,26% | - |
| 08.01.2021 | 338,70 | 339,36 | 332,63 | 337,72 | 0,15% | - |
| 07.01.2021 | 337,22 | 337,22 | 337,22 | 337,22 | 2,57% | - |
| 06.01.2021 | 323,01 | 330,27 | 322,17 | 328,77 | 4,34% | - |
| 05.01.2021 | 315,94 | 318,33 | 313,70 | 315,09 | -1,11% | - |
| 04.01.2021 | 315,86 | 319,17 | 311,86 | 318,64 | -0,80% | - |
| 31.12.2020 | 316,75 | 322,26 | 315,00 | 321,19 | 2,26% | - |
| 30.12.2020 | 315,51 | 316,41 | 313,86 | 314,08 | -0,03% | - |
| 29.12.2020 | 317,94 | 317,98 | 0,00 | 314,19 | 0,42% | - |
| 28.12.2020 | 314,71 | 315,50 | 312,18 | 312,88 | 3,11% | - |
| 24.12.2020 | 308,98 | 309,61 | 303,44 | 303,44 | -1,89% | - |
| 23.12.2020 | 309,22 | 311,79 | 308,48 | 309,30 | 2,02% | - |
| 22.12.2020 | 304,87 | 307,38 | 302,70 | 303,18 | -0,84% | - |
| 21.12.2020 | 301,78 | 306,57 | 300,78 | 305,73 | -1,01% | - |
| 18.12.2020 | 308,82 | 308,86 | 308,82 | 308,86 | -1,55% | - |
| 17.12.2020 | 314,46 | 315,31 | 311,80 | 313,73 | 1,29% | - |
| 16.12.2020 | 309,73 | 309,73 | 309,73 | 309,73 | -1,15% | - |
| 15.12.2020 | 311,42 | 314,69 | 310,55 | 313,33 | 0,64% | - |
| 11.12.2020 | 314,66 | 315,30 | 310,16 | 311,33 | -0,82% | - |
| 10.12.2020 | 315,46 | 317,56 | 313,54 | 313,90 | -4,37% | - |
| 09.12.2020 | 318,67 | 328,23 | 290,00 | 328,23 | -0,15% | - |
| 08.12.2020 | 316,76 | 336,13 | 0,00 | 328,74 | 3,81% | - |
| 07.12.2020 | 319,00 | 322,37 | 305,81 | 316,67 | -2,01% | - |
| 04.12.2020 | 325,32 | 327,17 | 321,05 | 323,16 | -4,56% | - |
| 03.12.2020 | 324,22 | 353,29 | 322,09 | 338,61 | 4,24% | - |
| 02.12.2020 | 318,77 | 336,63 | 317,35 | 324,84 | 3,48% | - |
| 01.12.2020 | 324,80 | 324,82 | 313,27 | 313,92 | 1,00% | - |
| 30.11.2020 | 310,69 | 314,32 | 309,31 | 310,80 | 0,38% | - |
| 27.11.2020 | 311,73 | 313,58 | 309,62 | 309,62 | 0,15% | - |
| 25.11.2020 | 307,99 | 309,92 | 0,00 | 309,14 | -1,56% | - |
| 24.11.2020 | 315,27 | 317,98 | 313,12 | 314,05 | 1,27% | - |
| 23.11.2020 | 310,16 | 311,92 | 307,80 | 310,13 | 1,61% | - |
| 20.11.2020 | 306,16 | 308,02 | 304,67 | 305,23 | -2,15% | - |
| 19.11.2020 | 314,32 | 316,37 | 311,64 | 311,94 | -3,33% | - |
| 18.11.2020 | 331,02 | 331,76 | 322,11 | 322,70 | -2,16% | - |
| 17.11.2020 | 329,10 | 332,77 | 327,05 | 329,83 | -0,76% | - |
| 16.11.2020 | 334,07 | 338,23 | 331,66 | 332,36 | -0,30% | - |
| 13.11.2020 | 333,34 | 333,34 | 333,34 | 333,34 | 1,18% | - |
| 12.11.2020 | 327,66 | 331,34 | 326,63 | 329,45 | 1,86% | - |
| 11.11.2020 | 330,23 | 331,11 | 323,19 | 323,44 | -1,72% | - |
| 10.11.2020 | 322,11 | 330,29 | 314,83 | 329,10 | 2,11% | - |
| 09.11.2020 | 327,88 | 331,97 | 322,23 | 322,29 | 3,00% | - |
| 06.11.2020 | 317,96 | 317,96 | 312,24 | 312,89 | -2,19% | - |
| 05.11.2020 | 326,85 | 334,11 | 317,68 | 319,91 | -2,35% | - |
| 04.11.2020 | 317,80 | 332,39 | 0,00 | 327,61 | 11,30% | - |
| 03.11.2020 | 289,47 | 295,71 | 289,47 | 294,35 | 5,82% | - |
| 02.11.2020 | 0,00 | 279,07 | 0,00 | 278,16 | 2,51% | - |
| 30.10.2020 | 271,93 | 275,14 | 269,00 | 271,34 | -0,80% | - |
| 29.10.2020 | 279,85 | 282,23 | 272,47 | 273,54 | -4,25% | - |
| 28.10.2020 | 290,27 | 292,55 | 285,19 | 285,68 | -5,49% | - |
| 27.10.2020 | 296,40 | 302,45 | 293,14 | 302,26 | 0,88% | - |
| 26.10.2020 | 304,66 | 305,04 | 297,73 | 299,63 | -3,60% | - |
| 23.10.2020 | 310,89 | 311,64 | 308,19 | 310,83 | 1,88% | - |
| 22.10.2020 | 301,84 | 306,33 | 300,08 | 305,09 | 3,01% | - |
| 21.10.2020 | 0,00 | 297,38 | 0,00 | 296,18 | 1,74% | - |
| 20.10.2020 | 294,38 | 296,61 | 291,09 | 291,11 | -0,34% | - |
| 19.10.2020 | 296,04 | 297,50 | 290,20 | 292,11 | -1,63% | - |
| 16.10.2020 | 0,00 | 300,31 | 0,00 | 296,94 | 0,70% | - |
| 15.10.2020 | 292,75 | 296,94 | 292,45 | 294,88 | 0,89% | - |
| 14.10.2020 | 296,51 | 297,15 | 292,04 | 292,27 | -1,77% | - |
| 13.10.2020 | 295,94 | 299,20 | 295,23 | 297,54 | -0,23% | - |
| 12.10.2020 | 298,36 | 300,93 | 297,20 | 298,23 | 1,39% | - |
| 09.10.2020 | 294,58 | 298,51 | 293,73 | 294,15 | 0,38% | - |
| 08.10.2020 | 293,81 | 293,81 | 288,71 | 293,02 | 0,02% | - |
| 07.10.2020 | 287,65 | 293,92 | 287,19 | 292,95 | 3,21% | - |
| 06.10.2020 | 285,93 | 290,67 | 283,17 | 283,86 | -0,33% | - |
| 05.10.2020 | 284,70 | 284,80 | 284,70 | 284,80 | 3,47% | - |
| 02.10.2020 | 274,23 | 280,42 | 272,23 | 275,26 | 2,02% | - |