Centene Corp (CNC)

CNC
🏛️ Deutschland →
29.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 66.60 66.60 66.60 66.60 0.0M
2023-12-28 65.85 65.85 65.85 65.85 0.0M
2023-12-27 66.50 66.50 65.85 65.85 0.0M
2023-12-22 66.35 66.35 66.35 66.35 0.0M
2023-12-21 65.95 65.95 65.95 65.95 0.0M
2023-12-20 67.80 67.80 67.80 67.80 0.0M
2023-12-19 68.20 68.20 68.20 68.20 0.0M
2023-12-18 67.90 67.90 67.90 67.90 0.0M
2023-12-15 68.60 68.60 68.60 68.60 0.0M
2023-12-14 70.25 70.40 68.50 68.50 0.0M
2023-12-13 70.60 70.60 70.60 70.60 0.0M
2023-12-12 68.75 68.75 68.75 68.75 0.0M
2023-12-11 68.30 68.30 68.30 68.30 0.0M
2023-12-08 68.65 68.65 68.65 68.65 0.0M
2023-12-07 68.90 69.20 68.90 69.20 0.0M
2023-12-06 69.40 69.40 69.40 69.40 0.0M
2023-12-05 67.95 67.95 67.95 67.95 0.0M
2023-12-04 68.60 68.60 68.60 68.60 0.0M
2023-12-01 67.40 67.40 67.40 67.40 0.0M
2023-11-30 64.25 64.25 64.25 64.25 0.0M
2023-11-29 66.25 66.80 66.25 66.80 0.0M
2023-11-28 67.50 67.50 67.50 67.50 0.0M
2023-11-27 67.55 67.55 67.55 67.55 0.0M
2023-11-24 67.80 67.80 67.80 67.80 0.0M
2023-11-23 67.75 67.75 67.75 67.75 0.0M
2023-11-22 67.45 67.45 67.45 67.45 0.0M
2023-11-21 66.15 66.15 66.15 66.15 0.0M
2023-11-20 66.20 66.20 66.20 66.20 0.0M
2023-11-17 67.35 67.35 67.35 67.35 0.0M
2023-11-16 67.35 67.35 67.35 67.35 0.0M
2023-11-15 67.30 67.30 67.30 67.30 0.0M
2023-11-14 67.20 67.20 66.80 66.80 0.0M
2023-11-13 66.85 66.85 66.85 66.85 0.0M
2023-11-10 66.90 66.90 66.90 66.90 0.0M
2023-11-09 65.45 65.45 65.45 65.45 0.0M
2023-11-08 66.85 66.85 66.50 66.50 0.0M
2023-11-07 66.70 66.70 66.70 66.70 0.0M
2023-11-06 64.40 64.40 64.40 64.40 0.0M
2023-11-03 64.75 64.75 64.75 64.75 0.0M
2023-11-02 65.20 65.20 65.20 65.20 0.0M
2023-11-01 65.05 65.05 65.05 65.05 0.0M
2023-10-31 63.85 63.85 63.85 63.85 0.0M
2023-10-30 63.90 63.90 63.90 63.90 0.0M
2023-10-27 64.45 64.45 64.45 64.45 0.0M
2023-10-26 64.70 64.70 64.70 64.70 0.0M
2023-10-25 65.60 65.60 64.75 64.75 0.0M
2023-10-24 66.30 66.30 66.30 66.30 0.0M
2023-10-23 67.85 67.85 67.85 67.85 0.0M
2023-10-20 67.75 67.75 67.75 67.75 0.0M
2023-10-19 68.90 68.90 68.90 68.90 0.0M
2023-10-18 67.90 67.90 67.90 67.90 0.0M
2023-10-17 67.15 67.15 67.15 67.15 0.0M
2023-10-16 67.35 67.35 67.35 67.35 0.0M
2023-10-13 67.10 67.10 67.10 67.10 0.0M
2023-10-12 66.70 66.70 66.45 66.45 0.0M
2023-10-11 66.85 66.85 66.85 66.85 0.0M
2023-10-10 66.90 66.90 66.90 66.90 0.0M
2023-10-09 65.95 65.95 65.95 65.95 0.0M
2023-10-06 65.20 65.20 65.20 65.20 0.0M
2023-10-05 65.35 65.35 65.35 65.35 0.0M
2023-10-04 64.85 65.25 64.85 65.25 0.0M
2023-10-03 65.90 65.90 65.90 65.90 0.0M
2023-10-02 65.20 65.20 65.20 65.20 0.0M
2023-09-29 65.35 65.35 65.35 65.35 0.0M
2023-09-28 66.20 66.20 66.20 66.20 0.0M
2023-09-27 66.25 66.25 66.25 66.25 0.0M
2023-09-26 66.25 66.25 66.20 66.20 0.0M
2023-09-25 64.40 64.40 64.40 64.40 0.0M
2023-09-22 65.10 65.10 65.10 65.10 0.0M
2023-09-21 63.65 65.30 63.65 65.30 0.0M
2023-09-20 63.30 63.40 63.30 63.40 0.0M
2023-09-19 63.35 63.35 63.35 63.35 0.0M
2023-09-18 63.80 63.80 63.70 63.70 0.0M
2023-09-15 63.40 63.40 63.40 63.40 0.0M
2023-09-14 63.50 63.50 63.50 63.50 0.0M
2023-09-13 62.10 62.10 62.10 62.10 0.0M
2023-09-12 61.60 61.60 61.60 61.60 0.0M
2023-09-11 60.90 60.90 60.90 60.90 0.0M
2023-09-08 61.90 61.90 61.90 61.90 0.0M
2023-09-07 58.75 61.05 58.75 61.05 0.0M
2023-09-06 57.45 57.95 57.45 57.95 0.0M
2023-09-05 56.50 56.50 56.50 56.50 0.0M
2023-09-04 56.60 56.60 56.60 56.60 0.0M
2023-09-01 56.80 56.80 56.80 56.80 0.0M
2023-08-31 57.40 57.40 57.40 57.40 0.0M
2023-08-30 58.05 58.05 58.05 58.05 0.0M
2023-08-29 59.05 59.05 59.05 59.05 0.0M
2023-08-28 58.65 58.65 58.65 58.65 0.0M
2023-08-25 59.25 59.25 59.25 59.25 0.0M
2023-08-24 58.45 58.45 58.45 58.45 0.0M
2023-08-23 58.75 58.75 58.75 58.75 0.0M
2023-08-22 58.25 58.25 58.25 58.25 0.0M
2023-08-21 58.30 58.30 58.30 58.30 0.0M
2023-08-18 58.25 58.25 58.25 58.25 0.0M
2023-08-17 59.05 59.05 57.35 57.35 0.0M
2023-08-16 59.60 59.60 59.60 59.60 0.0M
2023-08-15 61.10 61.10 61.10 61.10 0.0M
2023-08-14 59.80 59.80 59.80 59.80 0.0M
2023-08-11 59.65 59.65 59.65 59.65 0.0M
2023-08-10 59.95 59.95 59.95 59.95 0.0M
2023-08-09 60.20 60.20 60.20 60.20 0.0M
2023-08-08 60.40 60.40 60.40 60.40 0.0M
2023-08-07 59.90 59.90 59.90 59.90 0.0M
2023-08-04 60.25 60.25 60.00 60.00 0.0M
2023-08-03 61.45 61.45 61.45 61.45 0.0M
2023-08-02 61.45 61.45 61.45 61.45 0.0M
2023-08-01 61.70 61.70 61.70 61.70 0.0M
2023-07-31 59.85 59.85 59.85 59.85 0.0M
2023-07-28 63.70 63.70 60.40 60.40 0.0M
2023-07-27 62.90 62.90 62.90 62.90 0.0M
2023-07-26 63.35 63.35 63.35 63.35 0.0M
2023-07-25 63.80 63.80 63.80 63.80 0.0M
2023-07-24 63.20 63.20 63.20 63.20 0.0M
2023-07-21 62.90 62.90 62.90 62.90 0.0M
2023-07-20 60.85 60.85 60.85 60.85 0.0M
2023-07-19 58.95 58.95 58.95 58.95 0.0M
2023-07-18 57.70 57.70 57.70 57.70 0.0M
2023-07-17 58.05 58.05 58.05 58.05 0.0M
2023-07-14 56.45 59.00 56.45 59.00 0.0M
2023-07-13 57.20 57.20 57.20 57.20 0.0M
2023-07-12 61.25 61.25 61.25 61.25 0.0M
2023-07-11 60.95 60.95 60.95 60.95 0.0M
2023-07-10 60.35 60.35 60.35 60.35 0.0M
2023-07-07 61.45 61.45 61.45 61.45 0.0M
2023-07-06 61.75 61.75 61.75 61.75 0.0M
2023-07-05 61.55 61.55 61.55 61.55 0.0M
2023-07-04 61.50 61.50 61.50 61.50 0.0M
2023-07-03 61.65 61.65 61.65 61.65 0.0M
2023-06-30 61.40 61.40 61.40 61.40 0.0M
2023-06-29 60.45 61.00 60.45 61.00 0.0M
2023-06-28 60.60 60.60 60.60 60.60 0.0M
2023-06-27 60.70 60.70 60.70 60.70 0.0M
2023-06-26 60.70 60.70 60.70 60.70 0.0M
2023-06-23 60.65 60.65 60.65 60.65 0.0M
2023-06-22 59.80 59.80 59.80 59.80 0.0M
2023-06-21 60.20 60.20 60.20 60.20 0.0M
2023-06-20 59.70 59.70 59.70 59.70 0.0M
2023-06-19 59.75 59.75 59.75 59.75 0.0M
2023-06-16 60.15 60.15 60.15 60.15 0.0M
2023-06-15 59.55 59.55 59.55 59.55 0.0M
2023-06-14 63.65 63.65 61.20 61.20 0.0M
2023-06-13 64.00 64.00 64.00 64.00 0.0M
2023-06-12 64.00 64.00 64.00 64.00 0.0M
2023-06-09 62.45 62.45 62.45 62.45 0.0M
2023-06-08 62.90 62.90 62.90 62.90 0.0M
2023-06-07 62.20 62.20 62.20 62.20 0.0M
2023-06-06 62.55 62.55 62.55 62.55 0.0M
2023-06-05 62.00 62.00 62.00 62.00 0.0M
2023-06-02 60.20 60.20 60.20 60.20 0.0M
2023-06-01 58.30 58.30 58.30 58.30 0.0M
2023-05-31 57.55 57.90 57.55 57.90 0.0M
2023-05-30 58.50 58.50 58.50 58.50 0.0M
2023-05-29 58.35 58.35 58.35 58.35 0.0M
2023-05-26 58.80 58.80 58.80 58.80 0.0M
2023-05-25 59.95 59.95 59.95 59.95 0.0M
2023-05-24 60.10 60.10 60.10 60.10 0.0M
2023-05-23 60.20 60.20 60.20 60.20 0.0M
2023-05-22 60.15 60.50 60.00 60.50 0.0M
2023-05-19 61.50 61.50 61.50 61.50 0.0M
2023-05-18 61.75 61.75 61.75 61.75 0.0M
2023-05-17 60.15 60.15 60.15 60.15 0.0M
2023-05-16 61.40 61.40 61.40 61.40 0.0M
2023-05-15 61.70 61.70 61.70 61.70 0.0M
2023-05-12 61.55 61.55 61.55 61.55 0.0M
2023-05-11 60.80 60.80 60.80 60.80 0.0M
2023-05-10 61.50 61.50 61.50 61.50 0.0M
2023-05-09 61.90 61.90 61.90 61.90 0.0M
2023-05-08 61.70 61.70 61.65 61.65 0.0M
2023-05-05 60.80 61.85 60.80 61.85 0.0M
2023-05-04 61.90 61.90 61.90 61.90 0.0M
2023-05-03 62.05 62.05 62.05 62.05 0.0M
2023-05-02 62.20 62.20 62.20 62.20 0.0M
2023-04-28 61.95 61.95 61.95 61.95 0.0M
2023-04-27 60.35 61.35 60.35 61.35 0.0M
2023-04-26 63.00 63.00 63.00 63.00 0.0M
2023-04-25 60.95 60.95 60.95 60.95 0.0M
2023-04-24 59.65 59.65 59.65 59.65 0.0M
2023-04-21 59.85 59.85 59.85 59.85 0.0M
2023-04-20 60.65 60.65 60.65 60.65 0.0M
2023-04-19 62.60 62.60 62.60 62.60 0.0M
2023-04-18 62.60 62.60 62.60 62.60 0.0M
2023-04-17 61.85 61.85 61.85 61.85 0.0M
2023-04-14 62.30 62.80 62.30 62.80 0.0M
2023-04-13 60.95 60.95 60.95 60.95 0.0M
2023-04-12 61.45 61.45 61.45 61.45 0.0M
2023-04-11 60.70 60.70 60.70 60.70 0.0M
2023-04-06 60.15 60.15 60.15 60.15 0.0M
2023-04-05 58.20 59.90 58.20 59.90 0.0M
2023-04-04 59.20 59.20 59.20 59.20 0.0M
2023-04-03 59.10 59.10 59.10 59.10 0.0M
2023-03-31 58.65 58.65 58.65 58.65 0.0M
2023-03-30 58.55 58.55 58.55 58.55 0.0M
2023-03-29 58.38 58.38 58.38 58.38 0.0M
2023-03-28 59.75 59.75 59.75 59.75 0.0M
2023-03-27 59.50 59.50 59.50 59.50 0.0M
2023-03-24 57.49 57.49 57.49 57.49 0.0M
2023-03-23 58.37 58.46 58.37 58.46 0.0M
2023-03-22 60.34 60.79 60.34 60.79 0.0M
2023-03-21 59.71 59.71 59.71 59.71 0.0M
2023-03-20 57.70 57.70 57.70 57.70 0.0M
2023-03-17 59.13 59.13 59.13 59.13 0.0M
2023-03-16 59.70 59.70 59.70 59.70 0.0M
2023-03-15 58.75 58.75 58.75 58.75 0.0M
2023-03-14 59.78 60.12 59.78 60.12 0.0M
2023-03-13 61.15 61.15 61.15 61.15 0.0M
2023-03-10 61.22 61.22 61.22 61.22 0.0M
2023-03-09 63.16 63.16 62.20 62.20 0.0M
2023-03-08 64.31 64.74 64.31 64.74 0.0M
2023-03-07 64.40 64.40 64.28 64.28 0.0M
2023-03-06 65.10 65.23 64.60 64.60 0.0M
2023-03-03 64.28 64.28 64.28 64.28 0.0M
2023-03-02 64.20 64.20 64.20 64.20 0.0M
2023-03-01 64.35 64.35 64.35 64.35 0.0M
2023-02-28 66.01 66.01 66.01 66.01 0.0M
2023-02-27 66.20 66.20 66.20 66.20 0.0M
2023-02-24 67.33 67.33 67.33 67.33 0.0M
2023-02-23 66.50 66.50 66.50 66.50 0.0M
2023-02-22 67.63 67.63 67.63 67.63 0.0M
2023-02-21 68.13 68.13 68.13 68.13 0.0M
2023-02-20 68.32 68.32 68.25 68.25 0.0M
2023-02-17 68.18 68.18 68.18 68.18 0.0M
2023-02-16 68.07 68.07 68.07 68.07 0.0M
2023-02-15 68.06 68.06 68.06 68.06 0.0M
2023-02-14 67.66 68.65 67.66 68.65 0.0M
2023-02-13 67.67 67.67 67.67 67.67 0.0M
2023-02-10 67.15 67.36 67.15 67.36 0.0M
2023-02-09 67.91 68.51 67.91 68.51 0.0M
2023-02-08 65.75 65.75 65.35 65.35 0.0M
2023-02-07 65.84 65.84 64.82 64.82 0.0M
2023-02-06 65.31 65.31 65.31 65.31 0.0M
2023-02-03 66.26 66.88 66.26 66.88 0.0M
2023-02-02 66.56 66.56 66.56 66.56 0.0M
2023-02-01 69.65 69.65 69.65 69.65 0.0M
2023-01-31 68.05 70.61 68.05 70.61 0.0M
2023-01-30 68.73 68.73 68.73 68.73 0.0M
2023-01-27 70.06 70.06 70.06 70.06 0.0M
2023-01-26 69.37 69.37 69.37 69.37 0.0M
2023-01-25 69.01 69.01 69.01 69.01 0.0M
2023-01-24 69.30 69.30 69.30 69.30 0.0M
2023-01-23 69.51 69.51 69.51 69.51 0.0M
2023-01-20 69.84 69.84 69.84 69.84 0.0M
2023-01-19 69.05 69.05 69.05 69.05 0.0M
2023-01-18 70.87 70.87 69.45 69.45 0.0M
2023-01-17 70.71 70.71 70.71 70.71 0.0M
2023-01-16 70.72 70.72 70.72 70.72 0.0M
2023-01-13 71.64 72.14 71.64 72.14 0.0M
2023-01-12 72.51 72.51 72.51 72.51 0.0M
2023-01-11 70.47 70.47 70.47 70.47 0.0M
2023-01-10 71.82 71.82 71.82 71.82 0.0M
2023-01-09 73.37 73.37 73.37 73.37 0.0M
2023-01-06 73.31 73.31 73.31 73.31 0.0M
2023-01-05 74.44 74.44 74.10 74.10 0.0M
2023-01-04 75.13 75.13 75.13 75.13 0.0M
2023-01-03 76.94 76.94 76.94 76.94 0.0M
2023-01-02 76.49 76.49 76.49 76.49 0.0M