537,926$
-0,28%
Echtzeit-Aktienkurs ANTHEM INC. DL-,01
Bid:
Ask:
Aktienkurse zur ANTHEM INC. DL-,01 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 538,21 | 539,43 | 530,49 | 538,17 | -0,23% | - |
25.04.2024 | 531,47 | 541,60 | 531,47 | 539,42 | 1,09% | - |
24.04.2024 | 532,79 | 533,75 | 527,56 | 533,58 | 0,14% | - |
23.04.2024 | 533,84 | 538,03 | 531,73 | 532,85 | 0,05% | - |
22.04.2024 | 530,29 | 536,09 | 527,89 | 532,59 | 0,09% | - |
19.04.2024 | 526,62 | 535,37 | 526,62 | 532,14 | 1,32% | - |
18.04.2024 | 522,65 | 537,68 | 522,65 | 525,19 | 3,06% | - |
17.04.2024 | 508,19 | 513,43 | 507,18 | 509,61 | 0,54% | - |
16.04.2024 | 511,34 | 512,64 | 504,13 | 506,89 | 1,36% | - |
15.04.2024 | 500,69 | 505,12 | 498,94 | 500,10 | 0,73% | - |
12.04.2024 | 500,45 | 500,90 | 494,69 | 496,47 | -1,19% | - |
11.04.2024 | 508,43 | 508,43 | 499,80 | 502,44 | -1,16% | - |
10.04.2024 | 509,55 | 513,24 | 506,16 | 508,32 | -0,94% | - |
09.04.2024 | 511,27 | 513,14 | 507,26 | 513,14 | 0,67% | - |
08.04.2024 | 505,86 | 509,86 | 505,75 | 509,71 | 0,46% | - |
05.04.2024 | 498,34 | 507,94 | 497,86 | 507,39 | 1,65% | - |
04.04.2024 | 508,16 | 508,16 | 497,28 | 499,14 | -1,33% | - |
03.04.2024 | 500,76 | 505,85 | 499,67 | 505,85 | 1,48% | - |
02.04.2024 | 503,54 | 506,72 | 494,02 | 498,46 | -4,01% | - |
28.03.2024 | 520,46 | 521,67 | 517,50 | 519,30 | -0,10% | - |
27.03.2024 | 518,89 | 522,36 | 517,08 | 519,82 | 0,35% | - |
26.03.2024 | 511,93 | 518,47 | 511,45 | 518,00 | 1,31% | - |
25.03.2024 | 513,91 | 515,37 | 510,85 | 511,29 | -0,54% | - |
22.03.2024 | 516,26 | 519,26 | 513,92 | 514,04 | -0,14% | - |
21.03.2024 | 513,58 | 515,80 | 510,31 | 514,75 | 0,26% | - |
20.03.2024 | 512,59 | 515,76 | 511,88 | 513,42 | -0,36% | - |
19.03.2024 | 511,32 | 515,58 | 510,56 | 515,28 | 0,92% | - |
18.03.2024 | 511,59 | 512,36 | 507,94 | 510,59 | -0,24% | - |
15.03.2024 | 506,69 | 511,88 | 505,14 | 511,84 | 0,45% | - |
14.03.2024 | 509,25 | 509,85 | 505,42 | 509,55 | 0,32% | - |
13.03.2024 | 506,32 | 512,85 | 506,32 | 507,92 | 0,22% | - |
12.03.2024 | 506,24 | 507,57 | 503,48 | 506,79 | -0,04% | - |
11.03.2024 | 501,93 | 508,01 | 499,64 | 506,99 | 0,40% | - |
08.03.2024 | 501,99 | 510,09 | 500,75 | 504,96 | 0,35% | - |
07.03.2024 | 502,72 | 507,38 | 500,85 | 503,19 | -0,47% | - |
06.03.2024 | 501,08 | 506,64 | 500,79 | 505,55 | 1,63% | - |
05.03.2024 | 503,09 | 503,22 | 496,44 | 497,43 | -1,31% | - |
04.03.2024 | 499,85 | 513,00 | 498,54 | 504,05 | 1,12% | - |
01.03.2024 | 498,99 | 499,23 | 492,33 | 498,45 | -0,56% | - |
29.02.2024 | 503,93 | 504,04 | 498,60 | 501,26 | -0,37% | - |
28.02.2024 | 504,92 | 507,52 | 500,08 | 503,12 | -0,89% | - |
27.02.2024 | 506,81 | 508,39 | 503,66 | 507,62 | 0,01% | - |
26.02.2024 | 514,72 | 517,07 | 506,83 | 507,55 | -1,01% | - |
23.02.2024 | 511,98 | 513,95 | 508,72 | 512,75 | 0,37% | - |
22.02.2024 | 512,22 | 512,22 | 506,47 | 510,87 | 0,49% | - |
21.02.2024 | 508,22 | 513,50 | 507,24 | 508,38 | -0,30% | - |
20.02.2024 | 510,93 | 515,07 | 509,49 | 509,93 | -0,51% | - |
16.02.2024 | 509,05 | 514,73 | 508,13 | 512,54 | 0,53% | - |
15.02.2024 | 506,39 | 512,24 | 505,86 | 509,86 | 0,91% | - |
14.02.2024 | 507,71 | 507,71 | 502,35 | 505,25 | -0,03% | - |
13.02.2024 | 502,57 | 512,51 | 502,57 | 505,42 | 0,16% | - |
12.02.2024 | 505,01 | 507,08 | 502,40 | 504,63 | -0,04% | - |
09.02.2024 | 501,19 | 507,08 | 498,54 | 504,81 | 0,57% | - |
08.02.2024 | 500,55 | 503,80 | 500,55 | 501,95 | 0,84% | - |
07.02.2024 | 495,02 | 502,32 | 495,02 | 497,78 | 1,06% | - |
06.02.2024 | 490,92 | 494,77 | 486,95 | 492,56 | 0,16% | - |
05.02.2024 | 493,61 | 496,31 | 488,83 | 491,77 | -0,99% | - |
02.02.2024 | 495,12 | 497,16 | 490,59 | 496,67 | 0,21% | - |
01.02.2024 | 492,22 | 496,63 | 488,39 | 495,65 | 0,47% | - |
31.01.2024 | 491,43 | 497,65 | 491,43 | 493,32 | 0,18% | - |
30.01.2024 | 487,37 | 492,75 | 487,02 | 492,40 | 1,57% | - |
29.01.2024 | 484,89 | 485,94 | 481,38 | 484,79 | 0,60% | - |
26.01.2024 | 480,90 | 484,77 | 479,77 | 481,92 | 0,61% | - |
25.01.2024 | 471,65 | 479,30 | 462,11 | 479,00 | 0,60% | - |
24.01.2024 | 488,59 | 495,29 | 476,15 | 476,15 | 0,87% | - |
23.01.2024 | 472,39 | 477,28 | 471,56 | 472,03 | -0,05% | - |
22.01.2024 | 467,83 | 474,34 | 465,41 | 472,25 | 1,71% | - |
19.01.2024 | 469,17 | 471,66 | 463,20 | 464,29 | -1,01% | - |
18.01.2024 | 456,49 | 469,81 | 449,55 | 469,05 | -1,45% | - |
17.01.2024 | 472,74 | 483,14 | 472,74 | 475,95 | 0,80% | - |
16.01.2024 | 474,16 | 476,89 | 470,64 | 472,17 | -0,64% | - |
12.01.2024 | 467,78 | 477,18 | 467,78 | 475,21 | -1,27% | - |
11.01.2024 | 479,75 | 481,39 | 475,62 | 481,34 | 0,32% | - |
10.01.2024 | 482,93 | 484,89 | 479,27 | 479,78 | -0,69% | - |
09.01.2024 | 479,63 | 483,30 | 477,89 | 483,11 | 0,73% | - |
08.01.2024 | 480,73 | 484,50 | 470,07 | 479,61 | 0,08% | - |
05.01.2024 | 485,16 | 487,15 | 478,51 | 479,25 | -1,40% | - |
04.01.2024 | 483,82 | 488,85 | 482,04 | 486,08 | 1,14% | - |
03.01.2024 | 478,13 | 487,04 | 478,13 | 480,62 | 0,29% | - |
02.01.2024 | 469,55 | 480,41 | 469,55 | 479,25 | 2,14% | - |
28.12.2023 | 467,11 | 470,36 | 467,06 | 469,19 | 0,73% | - |
27.12.2023 | 467,44 | 467,80 | 465,11 | 465,78 | -0,26% | - |
22.12.2023 | 463,85 | 467,70 | 462,87 | 467,02 | 0,64% | - |
21.12.2023 | 461,55 | 464,56 | 460,68 | 464,03 | 0,89% | - |
20.12.2023 | 464,78 | 466,56 | 459,79 | 459,92 | -1,05% | - |
19.12.2023 | 468,03 | 468,65 | 462,70 | 464,80 | -0,87% | - |
18.12.2023 | 468,68 | 470,56 | 466,87 | 468,90 | 0,13% | - |
15.12.2023 | 477,18 | 477,40 | 464,37 | 468,29 | -2,25% | - |
14.12.2023 | 489,55 | 489,55 | 474,61 | 479,05 | -1,82% | - |
13.12.2023 | 485,32 | 488,70 | 477,43 | 487,93 | 0,90% | - |
12.12.2023 | 475,35 | 485,93 | 475,15 | 483,60 | 1,61% | - |
11.12.2023 | 478,60 | 480,49 | 469,94 | 475,93 | -0,45% | - |
08.12.2023 | 477,84 | 479,62 | 472,33 | 478,07 | 0,12% | - |
07.12.2023 | 479,08 | 479,08 | 475,18 | 477,49 | -0,24% | - |
06.12.2023 | 481,95 | 483,17 | 476,54 | 478,62 | -0,60% | - |
05.12.2023 | 478,79 | 485,44 | 477,92 | 481,50 | -0,39% | - |
04.12.2023 | 485,48 | 486,32 | 477,63 | 483,41 | 0,41% | - |
01.12.2023 | 478,08 | 484,64 | 477,29 | 481,45 | 0,39% | - |
30.11.2023 | 466,93 | 479,59 | 464,52 | 479,59 | 3,07% | - |
29.11.2023 | 471,66 | 471,66 | 462,80 | 465,30 | -2,37% | - |