Börse:
283,883$
0,01%
Echtzeit-Aktienkurs ANTHEM
Bid:
281,438$
Ask:
286,329$
Aktienkurse zur ANTHEM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2019 | 282,58 | 284,36 | 280,36 | 283,85 | 0,54% | 804.366,00 |
| 09.12.2019 | 285,43 | 285,43 | 282,24 | 282,33 | -1,03% | 1.206.356,00 |
| 06.12.2019 | 282,09 | 285,61 | 280,85 | 285,27 | -0,36% | 1.563.707,00 |
| 05.12.2019 | 286,72 | 288,36 | 284,23 | 286,30 | -0,38% | 917.544,00 |
| 04.12.2019 | 288,01 | 289,11 | 285,73 | 287,38 | 0,42% | 817.735,00 |
| 03.12.2019 | 285,01 | 286,97 | 282,35 | 286,19 | -0,43% | 1.093.090,00 |
| 02.12.2019 | 289,62 | 292,23 | 287,00 | 287,43 | -0,43% | 1.257.167,00 |
| 29.11.2019 | 289,18 | 290,75 | 287,50 | 288,66 | -0,27% | 512.549,00 |
| 27.11.2019 | 288,63 | 291,60 | 286,92 | 289,45 | 0,77% | 1.189.024,00 |
| 26.11.2019 | 292,31 | 293,88 | 286,85 | 287,24 | -2,26% | 2.428.206,00 |
| 25.11.2019 | 291,00 | 294,29 | 290,21 | 293,89 | 0,71% | 1.441.104,00 |
| 22.11.2019 | 294,01 | 296,99 | 290,06 | 291,83 | -0,65% | 1.140.961,00 |
| 21.11.2019 | 292,86 | 295,97 | 289,28 | 293,73 | 0,35% | 1.365.743,00 |
| 20.11.2019 | 293,54 | 293,69 | 288,05 | 292,70 | -0,01% | 1.198.732,00 |
| 19.11.2019 | 294,48 | 295,16 | 290,12 | 292,72 | -0,44% | 2.277.755,00 |
| 18.11.2019 | 297,60 | 307,38 | 293,72 | 294,00 | -1,28% | 2.322.517,00 |
| 15.11.2019 | 281,79 | 298,62 | 278,64 | 297,82 | 5,61% | 2.579.591,00 |
| 14.11.2019 | 283,00 | 284,48 | 281,92 | 282,01 | -0,61% | 1.157.013,00 |
| 13.11.2019 | 281,80 | 287,66 | 280,83 | 283,74 | 0,02% | 1.304.115,00 |
| 12.11.2019 | 278,53 | 284,98 | 278,53 | 283,67 | 1,62% | 1.241.529,00 |
| 11.11.2019 | 279,78 | 281,22 | 277,73 | 279,15 | -1,04% | 948.506,00 |
| 08.11.2019 | 280,01 | 283,44 | 279,01 | 282,09 | 0,83% | 1.223.352,00 |
| 07.11.2019 | 277,72 | 281,03 | 277,72 | 279,77 | 0,88% | 1.597.854,00 |
| 06.11.2019 | 272,51 | 277,55 | 272,50 | 277,32 | 1,58% | 1.574.211,00 |
| 05.11.2019 | 273,86 | 275,81 | 271,67 | 273,00 | 0,47% | 1.381.784,00 |
| 04.11.2019 | 272,40 | 273,52 | 266,53 | 271,72 | 0,36% | 1.145.980,00 |
| 01.11.2019 | 269,32 | 275,71 | 268,69 | 270,75 | 0,62% | 1.420.059,00 |
| 31.10.2019 | 272,46 | 275,23 | 266,63 | 269,08 | -1,60% | 1.874.297,00 |
| 30.10.2019 | 271,79 | 274,19 | 270,50 | 273,46 | 0,30% | 960.518,00 |
| 29.10.2019 | 266,68 | 275,69 | 266,32 | 272,64 | 1,86% | 1.521.753,00 |
| 28.10.2019 | 264,60 | 271,09 | 263,01 | 267,67 | 1,75% | 1.579.379,00 |
| 25.10.2019 | 258,91 | 263,42 | 258,10 | 263,07 | 1,38% | 1.366.218,00 |
| 24.10.2019 | 264,79 | 265,60 | 257,35 | 259,49 | -1,53% | 1.581.328,00 |
| 23.10.2019 | 252,68 | 272,96 | 251,63 | 263,51 | 1,25% | 2.742.328,00 |
| 22.10.2019 | 253,16 | 264,96 | 253,16 | 260,25 | 2,84% | 2.847.693,00 |
| 21.10.2019 | 250,93 | 254,30 | 249,49 | 253,07 | 1,47% | 2.389.630,00 |
| 18.10.2019 | 248,90 | 250,36 | 246,20 | 249,40 | 0,06% | 1.517.611,00 |
| 17.10.2019 | 245,98 | 250,08 | 245,23 | 249,25 | 1,73% | 1.366.990,00 |
| 16.10.2019 | 247,13 | 248,52 | 244,34 | 245,02 | -1,57% | 1.663.854,00 |
| 15.10.2019 | 240,73 | 251,74 | 240,51 | 248,94 | 6,01% | 2.833.285,00 |
| 14.10.2019 | 237,61 | 238,98 | 234,69 | 234,82 | -1,15% | 1.233.508,00 |
| 11.10.2019 | 239,81 | 244,92 | 236,97 | 237,55 | 0,13% | 1.565.634,00 |
| 10.10.2019 | 237,40 | 239,64 | 235,68 | 237,23 | -0,43% | 1.140.321,00 |
| 09.10.2019 | 237,60 | 238,67 | 236,11 | 238,25 | 1,16% | 944.334,00 |
| 08.10.2019 | 239,07 | 239,94 | 234,91 | 235,52 | -2,29% | 1.567.470,00 |
| 07.10.2019 | 241,75 | 242,51 | 240,42 | 241,03 | -0,31% | 1.234.643,00 |
| 04.10.2019 | 238,72 | 241,80 | 238,67 | 241,79 | 1,49% | 911.474,00 |
| 03.10.2019 | 237,28 | 239,49 | 235,90 | 238,23 | 0,14% | 1.357.310,00 |
| 02.10.2019 | 237,66 | 241,93 | 236,37 | 237,90 | -0,23% | 1.202.646,00 |
| 01.10.2019 | 241,35 | 241,44 | 235,12 | 238,44 | -0,69% | 1.480.361,00 |
| 30.09.2019 | 237,22 | 242,37 | 236,03 | 240,10 | 1,01% | 1.391.223,00 |
| 27.09.2019 | 240,27 | 241,47 | 237,10 | 237,69 | -0,46% | 1.127.050,00 |
| 26.09.2019 | 243,79 | 244,77 | 235,45 | 238,80 | -2,13% | 2.310.117,00 |
| 25.09.2019 | 247,69 | 250,47 | 243,97 | 244,00 | -1,69% | 1.521.799,00 |
| 24.09.2019 | 252,62 | 252,97 | 246,17 | 248,19 | -1,28% | 1.856.777,00 |
| 23.09.2019 | 250,85 | 252,43 | 249,36 | 251,40 | -0,27% | 1.227.888,00 |
| 20.09.2019 | 255,58 | 256,14 | 251,55 | 252,09 | -1,32% | 2.142.451,00 |
| 19.09.2019 | 252,58 | 257,23 | 251,00 | 255,45 | 1,45% | 1.800.548,00 |
| 18.09.2019 | 255,90 | 259,71 | 251,39 | 251,79 | -2,14% | 1.979.733,00 |
| 17.09.2019 | 258,49 | 259,26 | 255,82 | 257,29 | -0,50% | 1.203.913,00 |
| 16.09.2019 | 252,50 | 260,28 | 252,46 | 258,58 | 2,17% | 1.732.602,00 |
| 13.09.2019 | 250,55 | 256,58 | 249,01 | 253,08 | 1,98% | 2.007.187,00 |
| 12.09.2019 | 251,47 | 253,28 | 248,02 | 248,16 | -0,66% | 1.809.313,00 |
| 11.09.2019 | 253,00 | 254,50 | 248,39 | 249,81 | -1,10% | 1.362.882,00 |
| 10.09.2019 | 251,08 | 254,21 | 248,20 | 252,59 | 0,85% | 2.186.929,00 |
| 09.09.2019 | 250,81 | 252,23 | 247,61 | 250,45 | 0,43% | 1.286.526,00 |
| 06.09.2019 | 252,88 | 255,97 | 248,69 | 249,38 | -0,73% | 2.226.398,00 |
| 05.09.2019 | 254,40 | 255,37 | 249,22 | 251,22 | -1,18% | 2.788.849,00 |
| 04.09.2019 | 260,53 | 261,96 | 253,99 | 254,23 | -1,50% | 1.184.456,00 |
| 03.09.2019 | 259,81 | 260,50 | 256,31 | 258,10 | -1,33% | 1.038.344,00 |
| 02.09.2019 | 261,47 | 261,58 | 261,47 | 261,58 | 0,02% | - |
| 30.08.2019 | 260,99 | 263,24 | 260,51 | 261,52 | 0,67% | 1.159.150,00 |
| 29.08.2019 | 256,33 | 260,35 | 254,67 | 259,79 | 2,36% | 1.504.244,00 |
| 28.08.2019 | 250,85 | 256,87 | 250,19 | 253,81 | 1,00% | 1.360.005,00 |
| 27.08.2019 | 261,12 | 261,81 | 251,01 | 251,30 | -3,54% | 2.045.481,00 |
| 26.08.2019 | 262,36 | 264,16 | 259,84 | 260,51 | 0,05% | 1.236.990,00 |
| 23.08.2019 | 261,35 | 264,24 | 259,29 | 260,38 | -0,26% | 1.365.238,00 |
| 22.08.2019 | 268,26 | 269,02 | 260,82 | 261,06 | -2,55% | 1.484.222,00 |
| 21.08.2019 | 268,21 | 269,39 | 266,50 | 267,88 | 0,49% | 909.143,00 |
| 20.08.2019 | 271,79 | 272,80 | 266,33 | 266,57 | -2,50% | 1.392.145,00 |
| 19.08.2019 | 278,00 | 278,81 | 273,08 | 273,41 | -0,77% | 1.383.831,00 |
| 16.08.2019 | 276,87 | 278,26 | 275,05 | 275,54 | 0,52% | 769.355,00 |
| 15.08.2019 | 273,31 | 275,59 | 270,96 | 274,11 | 0,44% | 1.179.941,00 |
| 14.08.2019 | 283,39 | 284,27 | 272,53 | 272,90 | -4,88% | 1.450.177,00 |
| 13.08.2019 | 281,11 | 288,98 | 281,11 | 286,90 | 1,74% | 1.146.600,00 |
| 12.08.2019 | 285,50 | 286,62 | 280,55 | 281,99 | -1,86% | 917.297,00 |
| 09.08.2019 | 288,12 | 289,94 | 285,20 | 287,33 | -0,46% | 1.061.582,00 |
| 08.08.2019 | 287,11 | 289,64 | 285,75 | 288,65 | 0,75% | 963.953,00 |
| 07.08.2019 | 287,34 | 288,40 | 280,42 | 286,50 | -1,56% | 1.265.465,00 |
| 06.08.2019 | 284,13 | 291,30 | 284,01 | 291,04 | 2,62% | 1.290.626,00 |
| 05.08.2019 | 287,55 | 290,42 | 279,54 | 283,62 | -2,39% | 1.347.061,00 |
| 02.08.2019 | 292,58 | 294,36 | 288,32 | 290,57 | -0,81% | 909.537,00 |
| 01.08.2019 | 294,42 | 296,27 | 290,41 | 292,95 | -0,56% | 1.149.846,00 |
| 31.07.2019 | 300,81 | 302,39 | 294,45 | 294,61 | -1,68% | 1.417.928,00 |
| 30.07.2019 | 298,28 | 299,99 | 295,03 | 299,64 | 0,44% | 771.471,00 |
| 29.07.2019 | 299,70 | 302,07 | 296,93 | 298,32 | -0,55% | 1.094.342,00 |
| 26.07.2019 | 294,45 | 300,01 | 292,62 | 299,98 | 2,05% | 993.561,00 |
| 25.07.2019 | 289,27 | 296,12 | 288,00 | 293,95 | 1,74% | 1.965.672,00 |
| 24.07.2019 | 293,48 | 293,48 | 280,06 | 288,91 | -4,52% | 3.374.919,00 |
| 23.07.2019 | 300,88 | 303,47 | 296,65 | 302,59 | 0,27% | 1.195.435,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen