Börse:
464,750€
-0,08%
Echtzeit-Aktienkurs ANTHEM
Bid:
464,750€
Ask:
464,750€
Aktienkurse zur ANTHEM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2022 | 465,23 | 470,60 | 460,40 | 466,58 | 0,70% | - |
| 04.08.2022 | 471,25 | 474,30 | 462,73 | 463,35 | -1,74% | 5,00 |
| 03.08.2022 | 465,48 | 476,58 | 462,40 | 471,58 | 1,53% | - |
| 02.08.2022 | 456,90 | 471,23 | 455,23 | 464,45 | 1,18% | 5,00 |
| 01.08.2022 | 465,05 | 472,55 | 454,42 | 459,02 | -1,72% | 20,00 |
| 29.07.2022 | 466,50 | 473,60 | 462,80 | 467,08 | 0,07% | - |
| 28.07.2022 | 457,55 | 470,38 | 457,00 | 466,73 | 1,91% | - |
| 27.07.2022 | 464,13 | 470,13 | 454,45 | 457,98 | -1,19% | 1,00 |
| 26.07.2022 | 459,48 | 470,02 | 458,65 | 463,50 | 0,67% | - |
| 25.07.2022 | 449,95 | 464,48 | 448,42 | 460,42 | 2,37% | - |
| 22.07.2022 | 451,73 | 458,20 | 445,05 | 449,77 | -0,49% | - |
| 21.07.2022 | 450,65 | 455,83 | 442,23 | 451,98 | 0,06% | 85,00 |
| 20.07.2022 | 488,30 | 489,50 | 443,55 | 451,73 | -7,29% | 5,00 |
| 19.07.2022 | 474,48 | 488,02 | 469,77 | 487,23 | 2,77% | 14,00 |
| 18.07.2022 | 485,83 | 490,77 | 471,17 | 474,10 | -2,18% | 47,00 |
| 15.07.2022 | 465,85 | 491,85 | 464,25 | 484,67 | 4,03% | - |
| 14.07.2022 | 468,85 | 487,10 | 457,23 | 465,90 | -0,40% | - |
| 13.07.2022 | 476,63 | 478,00 | 462,20 | 467,77 | -1,88% | - |
| 12.07.2022 | 478,17 | 485,90 | 473,38 | 476,73 | -0,57% | 4,00 |
| 11.07.2022 | 474,73 | 482,20 | 473,40 | 479,45 | 0,80% | 4,00 |
| 08.07.2022 | 469,65 | 483,67 | 468,67 | 475,63 | 0,99% | 10,00 |
| 07.07.2022 | 475,27 | 481,05 | 468,70 | 470,98 | -1,00% | - |
| 06.07.2022 | 463,23 | 477,58 | 462,30 | 475,75 | 2,54% | - |
| 05.07.2022 | 469,42 | 475,27 | 450,15 | 463,98 | -0,70% | - |
| 04.07.2022 | 463,63 | 467,58 | 462,42 | 467,23 | 0,27% | - |
| 01.07.2022 | 456,95 | 466,77 | 452,58 | 465,95 | 1,16% | - |
| 30.06.2022 | 461,88 | 467,65 | 458,38 | 460,63 | -1,00% | 30,00 |
| 29.06.2022 | 450,75 | 466,95 | 446,75 | 465,30 | 3,75% | 3,00 |
| 28.06.2022 | 456,27 | 465,65 | 447,25 | 448,48 | -1,66% | 4,00 |
| 27.06.2022 | 445,17 | 459,38 | 440,77 | 456,05 | 2,45% | - |
| 24.06.2022 | 450,77 | 453,70 | 438,20 | 445,15 | -0,77% | - |
| 23.06.2022 | 440,60 | 451,30 | 439,20 | 448,63 | 1,79% | - |
| 22.06.2022 | 434,25 | 444,00 | 417,30 | 440,73 | 0,73% | - |
| 21.06.2022 | 425,52 | 441,35 | 423,77 | 437,52 | 3,00% | - |
| 20.06.2022 | 422,88 | 424,98 | 418,80 | 424,80 | 0,29% | 70,00 |
| 17.06.2022 | 434,55 | 439,42 | 423,00 | 423,58 | -1,72% | - |
| 16.06.2022 | 442,33 | 442,92 | 426,25 | 430,98 | -2,60% | 60,00 |
| 15.06.2022 | 440,55 | 451,55 | 422,05 | 442,50 | 0,05% | - |
| 14.06.2022 | 447,90 | 448,75 | 431,95 | 442,27 | -0,55% | - |
| 13.06.2022 | 454,67 | 461,90 | 422,35 | 444,73 | -3,13% | 90,00 |
| 10.06.2022 | 457,52 | 467,05 | 448,42 | 459,08 | 0,14% | 34,00 |
| 09.06.2022 | 462,63 | 469,75 | 458,17 | 458,45 | -1,41% | 28,00 |
| 08.06.2022 | 467,13 | 467,42 | 460,73 | 465,00 | -0,45% | - |
| 07.06.2022 | 461,83 | 488,80 | 459,00 | 467,10 | 0,39% | 2,00 |
| 06.06.2022 | 462,10 | 492,45 | 457,15 | 465,27 | 1,14% | - |
| 03.06.2022 | 462,73 | 481,45 | 454,77 | 460,05 | -0,48% | - |
| 02.06.2022 | 470,73 | 471,92 | 455,30 | 462,27 | -1,35% | - |
| 01.06.2022 | 477,27 | 496,40 | 468,40 | 468,60 | -1,32% | - |
| 31.05.2022 | 484,67 | 487,25 | 472,48 | 474,85 | -2,00% | 43,00 |
| 30.05.2022 | 485,63 | 488,25 | 483,55 | 484,52 | -0,08% | - |
| 27.05.2022 | 474,50 | 490,65 | 474,13 | 484,90 | 1,42% | - |
| 26.05.2022 | 472,20 | 480,63 | 470,67 | 478,13 | 1,17% | - |
| 25.05.2022 | 473,10 | 479,20 | 467,55 | 472,58 | 2,51% | - |
| 24.05.2022 | 455,80 | 461,00 | 455,80 | 461,00 | -0,60% | - |
| 23.05.2022 | 464,85 | 464,85 | 456,10 | 463,80 | 2,35% | 7,00 |
| 20.05.2022 | 451,45 | 453,75 | 451,45 | 453,15 | 0,96% | - |
| 19.05.2022 | 448,85 | 448,85 | 448,85 | 448,85 | -3,75% | - |
| 18.05.2022 | 466,90 | 466,90 | 466,35 | 466,35 | -1,04% | - |
| 17.05.2022 | 469,05 | 472,40 | 469,05 | 471,25 | 2,33% | - |
| 16.05.2022 | 460,50 | 460,50 | 460,50 | 460,50 | -2,11% | - |
| 13.05.2022 | 464,85 | 470,45 | 464,85 | 470,45 | 1,97% | 1,00 |
| 12.05.2022 | 461,00 | 461,35 | 457,55 | 461,35 | 0,24% | 13,00 |
| 11.05.2022 | 460,25 | 460,25 | 460,25 | 460,25 | -0,85% | - |
| 10.05.2022 | 462,45 | 465,40 | 462,45 | 464,20 | -0,64% | - |
| 09.05.2022 | 471,10 | 471,10 | 467,20 | 467,20 | -2,00% | - |
| 06.05.2022 | 476,35 | 476,75 | 476,35 | 476,75 | -0,78% | 2,00 |
| 05.05.2022 | 476,45 | 484,25 | 476,45 | 480,50 | 2,30% | 13,00 |
| 04.05.2022 | 469,70 | 469,70 | 469,70 | 469,70 | -0,20% | - |
| 03.05.2022 | 469,35 | 470,65 | 469,00 | 470,65 | -0,64% | - |
| 02.05.2022 | 474,15 | 474,15 | 473,70 | 473,70 | -2,58% | 2,00 |
| 29.04.2022 | 486,25 | 486,25 | 486,25 | 486,25 | -1,36% | - |
| 28.04.2022 | 481,05 | 492,95 | 481,05 | 492,95 | 3,00% | 20,00 |
| 27.04.2022 | 472,50 | 478,60 | 472,50 | 478,60 | 2,31% | 9,00 |
| 26.04.2022 | 467,80 | 467,80 | 467,80 | 467,80 | 0,93% | - |
| 25.04.2022 | 463,50 | 463,50 | 463,50 | 463,50 | -2,73% | - |
| 22.04.2022 | 476,50 | 476,50 | 476,50 | 476,50 | -1,77% | - |
| 21.04.2022 | 485,10 | 485,10 | 485,10 | 485,10 | 2,63% | - |
| 20.04.2022 | 472,65 | 472,65 | 472,65 | 472,65 | 0,64% | - |
| 19.04.2022 | 471,90 | 471,90 | 469,65 | 469,65 | -1,85% | - |
| 14.04.2022 | 465,65 | 478,50 | 465,65 | 478,50 | 1,85% | - |
| 13.04.2022 | 468,55 | 469,80 | 468,55 | 469,80 | 1,48% | - |
| 12.04.2022 | 462,95 | 462,95 | 462,95 | 462,95 | -1,79% | - |
| 11.04.2022 | 471,40 | 471,40 | 471,40 | 471,40 | -1,51% | - |
| 08.04.2022 | 469,20 | 478,65 | 469,20 | 478,65 | 1,11% | - |
| 07.04.2022 | 458,15 | 473,40 | 458,15 | 473,40 | 2,52% | 23,00 |
| 06.04.2022 | 449,95 | 461,75 | 449,95 | 461,75 | 0,97% | - |
| 05.04.2022 | 441,60 | 457,30 | 441,60 | 457,30 | 2,55% | - |
| 04.04.2022 | 448,30 | 452,15 | 444,90 | 445,95 | 0,97% | - |
| 01.04.2022 | 440,45 | 441,65 | 440,45 | 441,65 | -1,88% | - |
| 31.03.2022 | 445,80 | 450,10 | 445,80 | 450,10 | 0,42% | 75,00 |
| 30.03.2022 | 437,10 | 448,20 | 437,10 | 448,20 | 3,34% | - |
| 28.03.2022 | 433,00 | 433,70 | 432,80 | 433,70 | 2,00% | - |
| 25.03.2022 | 426,00 | 426,00 | 425,20 | 425,20 | -1,07% | - |
| 24.03.2022 | 417,70 | 429,80 | 417,70 | 429,80 | 1,87% | - |
| 23.03.2022 | 424,00 | 424,00 | 421,20 | 421,90 | -1,33% | 2,00 |
| 22.03.2022 | 428,50 | 428,50 | 427,00 | 427,60 | -0,67% | - |
| 21.03.2022 | 426,80 | 430,50 | 426,80 | 430,50 | 0,99% | - |
| 19.03.2022 | 426,30 | 426,30 | 426,30 | 426,30 | 1,00% | - |
| 17.03.2022 | 422,10 | 422,10 | 422,10 | 422,10 | -3,48% | - |
| 16.03.2022 | 424,80 | 437,30 | 421,40 | 437,30 | 3,82% | 3,00 |