Börse:
379,238$
0,62%
Echtzeit-Aktienkurs ANTHEM
Bid:
378,528$
Ask:
379,949$
Aktienkurse zur ANTHEM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 378,87 | 382,14 | 377,54 | 379,07 | 0,58% | 926.322,00 |
| 20.09.2021 | 375,73 | 378,27 | 373,22 | 376,90 | -0,69% | 1.084.821,00 |
| 17.09.2021 | 373,98 | 381,49 | 373,76 | 379,52 | 1,22% | 1.850.669,00 |
| 16.09.2021 | 375,20 | 379,74 | 373,21 | 374,94 | 0,11% | 1.110.360,00 |
| 15.09.2021 | 365,55 | 378,64 | 365,55 | 374,52 | 2,20% | 1.652.080,00 |
| 14.09.2021 | 370,11 | 371,09 | 364,85 | 366,47 | -0,59% | 1.025.453,00 |
| 13.09.2021 | 360,12 | 372,67 | 358,39 | 368,64 | 3,11% | 1.287.492,00 |
| 10.09.2021 | 373,63 | 373,81 | 355,43 | 357,51 | -3,75% | 1.902.977,00 |
| 09.09.2021 | 370,45 | 375,87 | 369,58 | 371,43 | 0,13% | 792.102,00 |
| 08.09.2021 | 378,12 | 379,20 | 369,82 | 370,95 | -1,79% | 911.626,00 |
| 07.09.2021 | 379,70 | 379,83 | 374,33 | 377,71 | -0,28% | 794.959,00 |
| 06.09.2021 | 378,67 | 378,81 | 378,62 | 378,77 | 0,01% | - |
| 03.09.2021 | 382,80 | 382,80 | 376,72 | 378,73 | -1,10% | 636.619,00 |
| 02.09.2021 | 371,11 | 383,22 | 370,07 | 382,94 | 3,67% | 1.306.752,00 |
| 01.09.2021 | 374,91 | 374,91 | 365,05 | 369,38 | -1,53% | 1.665.443,00 |
| 31.08.2021 | 368,93 | 378,21 | 368,16 | 375,13 | 1,23% | 1.854.074,00 |
| 30.08.2021 | 373,50 | 373,50 | 369,82 | 370,57 | -0,56% | 600.022,00 |
| 27.08.2021 | 370,00 | 374,42 | 368,65 | 372,67 | 0,70% | 707.811,00 |
| 26.08.2021 | 372,98 | 373,58 | 369,55 | 370,07 | -0,83% | 681.500,00 |
| 25.08.2021 | 376,22 | 377,48 | 372,85 | 373,18 | -0,95% | 737.637,00 |
| 24.08.2021 | 377,75 | 378,75 | 374,19 | 376,75 | -0,16% | 582.777,00 |
| 23.08.2021 | 379,33 | 379,33 | 376,75 | 377,34 | -0,17% | 652.870,00 |
| 20.08.2021 | 376,64 | 379,85 | 375,59 | 377,99 | 0,56% | 529.488,00 |
| 19.08.2021 | 368,59 | 376,15 | 368,05 | 375,90 | 1,21% | 761.641,00 |
| 18.08.2021 | 378,93 | 379,17 | 371,10 | 371,40 | -2,32% | 707.140,00 |
| 17.08.2021 | 375,65 | 381,00 | 375,33 | 380,23 | 1,02% | 990.796,00 |
| 16.08.2021 | 367,23 | 376,43 | 365,33 | 376,39 | 2,42% | 826.687,00 |
| 13.08.2021 | 368,88 | 370,00 | 363,94 | 367,49 | -0,04% | 1.144.054,00 |
| 12.08.2021 | 366,53 | 369,80 | 366,15 | 367,63 | -0,00% | 1.504.422,00 |
| 11.08.2021 | 377,28 | 378,16 | 366,21 | 367,64 | -2,58% | 1.741.073,00 |
| 10.08.2021 | 375,83 | 378,93 | 373,93 | 377,37 | 0,28% | 744.152,00 |
| 09.08.2021 | 379,39 | 381,92 | 376,16 | 376,32 | -0,82% | 743.936,00 |
| 06.08.2021 | 379,60 | 381,43 | 376,11 | 379,45 | 0,74% | 765.580,00 |
| 05.08.2021 | 392,31 | 392,31 | 374,70 | 376,68 | -4,78% | 1.695.338,00 |
| 04.08.2021 | 393,58 | 397,95 | 393,05 | 395,59 | 0,08% | 785.059,00 |
| 03.08.2021 | 390,49 | 395,98 | 388,58 | 395,29 | 1,28% | 682.695,00 |
| 02.08.2021 | 385,34 | 391,30 | 384,28 | 390,29 | 1,64% | 803.427,00 |
| 30.07.2021 | 384,80 | 386,39 | 382,66 | 384,01 | -0,08% | 999.300,00 |
| 29.07.2021 | 382,20 | 385,26 | 379,36 | 384,33 | 1,16% | 708.050,00 |
| 28.07.2021 | 382,01 | 382,01 | 376,42 | 379,93 | -0,71% | 777.987,00 |
| 27.07.2021 | 377,42 | 383,31 | 376,06 | 382,63 | 1,09% | 939.797,00 |
| 26.07.2021 | 381,52 | 382,40 | 373,67 | 378,50 | -0,99% | 958.796,00 |
| 23.07.2021 | 385,00 | 387,46 | 381,40 | 382,29 | -0,52% | 881.212,00 |
| 22.07.2021 | 385,28 | 387,53 | 380,37 | 384,30 | 0,19% | 944.715,00 |
| 21.07.2021 | 396,00 | 398,49 | 381,15 | 383,59 | -1,63% | 1.756.894,00 |
| 20.07.2021 | 385,81 | 393,52 | 385,28 | 389,94 | 1,43% | 1.731.200,00 |
| 19.07.2021 | 390,42 | 392,64 | 382,48 | 384,44 | -2,32% | 1.087.387,00 |
| 16.07.2021 | 396,98 | 397,67 | 392,75 | 393,59 | -0,64% | 756.181,00 |
| 15.07.2021 | 392,32 | 398,30 | 390,63 | 396,12 | 0,27% | 1.180.657,00 |
| 14.07.2021 | 400,02 | 400,72 | 394,09 | 395,07 | -0,77% | 944.562,00 |
| 13.07.2021 | 396,75 | 402,23 | 396,60 | 398,13 | 0,53% | 1.486.985,00 |
| 12.07.2021 | 387,01 | 396,50 | 384,50 | 396,04 | 1,91% | 1.897.411,00 |
| 09.07.2021 | 387,92 | 390,33 | 386,44 | 388,61 | 1,16% | 1.369.965,00 |
| 08.07.2021 | 384,29 | 385,40 | 379,64 | 384,17 | -0,86% | 666.196,00 |
| 07.07.2021 | 384,10 | 388,35 | 381,47 | 387,51 | 0,59% | 990.308,00 |
| 06.07.2021 | 385,30 | 387,96 | 381,92 | 385,24 | -0,51% | 1.013.093,00 |
| 02.07.2021 | 383,90 | 387,44 | 382,15 | 387,20 | 0,88% | 1.504.425,00 |
| 01.07.2021 | 383,12 | 385,13 | 381,49 | 383,82 | 0,53% | 1.955.633,00 |
| 30.06.2021 | 382,08 | 383,11 | 379,43 | 381,80 | 0,06% | 709.792,00 |
| 29.06.2021 | 379,66 | 384,05 | 378,91 | 381,56 | 0,17% | 863.010,00 |
| 28.06.2021 | 381,14 | 381,62 | 376,05 | 380,90 | 0,02% | 870.102,00 |
| 25.06.2021 | 379,86 | 382,86 | 378,41 | 380,82 | 0,66% | 2.105.758,00 |
| 24.06.2021 | 380,39 | 381,49 | 378,02 | 378,33 | 0,09% | 724.987,00 |
| 23.06.2021 | 376,66 | 379,42 | 376,24 | 377,98 | -0,27% | 942.112,00 |
| 22.06.2021 | 378,19 | 379,80 | 374,39 | 379,00 | 0,69% | 891.855,00 |
| 21.06.2021 | 370,10 | 377,37 | 369,74 | 376,41 | 1,95% | 1.247.215,00 |
| 18.06.2021 | 372,94 | 373,99 | 368,34 | 369,21 | -2,28% | 2.229.921,00 |
| 17.06.2021 | 378,03 | 379,29 | 375,58 | 377,81 | -0,17% | 900.417,00 |
| 16.06.2021 | 386,51 | 387,49 | 378,23 | 378,45 | -1,69% | 1.032.508,00 |
| 15.06.2021 | 384,40 | 386,02 | 380,95 | 384,97 | 0,38% | 1.074.639,00 |
| 14.06.2021 | 382,53 | 384,02 | 379,67 | 383,51 | -0,09% | 794.113,00 |
| 11.06.2021 | 385,03 | 386,46 | 382,27 | 383,87 | -0,15% | 745.222,00 |
| 10.06.2021 | 381,84 | 385,27 | 380,88 | 384,43 | -0,40% | 1.313.224,00 |
| 09.06.2021 | 391,57 | 392,72 | 385,92 | 385,96 | -1,52% | 827.923,00 |
| 08.06.2021 | 388,42 | 392,99 | 386,41 | 391,90 | 0,72% | 893.977,00 |
| 07.06.2021 | 394,75 | 396,17 | 389,03 | 389,10 | -1,04% | 1.028.937,00 |
| 04.06.2021 | 397,00 | 397,00 | 392,46 | 393,20 | -0,62% | 776.074,00 |
| 03.06.2021 | 392,70 | 397,97 | 391,62 | 395,64 | 0,55% | 745.596,00 |
| 02.06.2021 | 396,42 | 396,42 | 390,73 | 393,47 | -0,19% | 818.034,00 |
| 01.06.2021 | 398,96 | 399,44 | 392,65 | 394,22 | -1,00% | 1.159.132,00 |
| 28.05.2021 | 398,29 | 399,73 | 396,45 | 398,22 | 0,10% | 992.874,00 |
| 27.05.2021 | 396,64 | 397,99 | 392,57 | 397,84 | 0,75% | 1.945.571,00 |
| 26.05.2021 | 394,90 | 396,51 | 390,24 | 394,89 | -0,07% | 1.116.880,00 |
| 25.05.2021 | 394,82 | 395,80 | 391,73 | 395,15 | 0,21% | 919.471,00 |
| 24.05.2021 | 398,02 | 398,90 | 392,90 | 394,34 | -0,44% | 848.160,00 |
| 21.05.2021 | 392,87 | 400,04 | 392,52 | 396,08 | 1,27% | 723.440,00 |
| 20.05.2021 | 393,01 | 394,69 | 390,40 | 391,13 | -0,58% | 1.043.450,00 |
| 19.05.2021 | 392,77 | 394,29 | 389,14 | 393,43 | -0,00% | 769.769,00 |
| 18.05.2021 | 394,00 | 396,04 | 390,30 | 393,44 | -0,06% | 843.120,00 |
| 17.05.2021 | 394,26 | 395,64 | 392,20 | 393,66 | -0,07% | 556.743,00 |
| 14.05.2021 | 397,49 | 398,93 | 392,45 | 393,93 | -0,38% | 666.609,00 |
| 13.05.2021 | 390,80 | 398,75 | 389,36 | 395,45 | 1,35% | 1.001.698,00 |
| 12.05.2021 | 393,78 | 395,79 | 388,84 | 390,17 | -1,10% | 1.425.483,00 |
| 11.05.2021 | 400,70 | 403,01 | 391,83 | 394,49 | -1,84% | 780.905,00 |
| 10.05.2021 | 397,82 | 406,00 | 397,82 | 401,90 | 1,34% | 986.571,00 |
| 07.05.2021 | 388,38 | 397,68 | 388,38 | 396,57 | 2,02% | 795.948,00 |
| 06.05.2021 | 390,02 | 393,60 | 386,54 | 388,72 | -0,10% | 1.234.404,00 |
| 05.05.2021 | 390,20 | 390,94 | 387,49 | 389,12 | -0,65% | 895.723,00 |
| 04.05.2021 | 385,93 | 393,31 | 384,39 | 391,67 | 1,32% | 1.328.143,00 |
| 03.05.2021 | 383,43 | 389,31 | 382,08 | 386,58 | 1,90% | 933.772,00 |