261,950€
1,49%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 203,88 | 207,15 | 202,33 | 205,00 | 0,76% | 217,00 |
| 04.05.2026 | 199,43 | 203,50 | 199,37 | 203,45 | 0,82% | 221,00 |
| 30.04.2026 | 206,10 | 211,00 | 201,33 | 201,80 | -2,39% | 994,00 |
| 29.04.2026 | 195,57 | 209,18 | 181,50 | 206,75 | 5,10% | 127,00 |
| 28.04.2026 | 190,57 | 199,76 | 189,88 | 196,71 | 4,00% | 200,00 |
| 27.04.2026 | 183,61 | 191,59 | 181,98 | 189,14 | 3,02% | 144,00 |
| 24.04.2026 | 184,02 | 184,09 | 180,79 | 183,59 | -0,18% | 302,00 |
| 23.04.2026 | 185,32 | 187,50 | 182,34 | 183,93 | -0,93% | - |
| 22.04.2026 | 185,88 | 188,01 | 182,52 | 185,66 | 0,20% | 37,00 |
| 21.04.2026 | 178,77 | 190,31 | 178,37 | 185,29 | 3,90% | 655,00 |
| 20.04.2026 | 173,24 | 178,73 | 171,65 | 178,34 | 2,32% | 584,00 |
| 17.04.2026 | 170,44 | 174,59 | 169,43 | 174,30 | 2,31% | 12,00 |
| 16.04.2026 | 168,19 | 171,30 | 166,60 | 170,37 | 1,20% | 53,00 |
| 15.04.2026 | 166,95 | 168,65 | 163,66 | 168,35 | 1,04% | 320,00 |
| 14.04.2026 | 168,35 | 170,50 | 165,83 | 166,61 | -0,50% | 187,00 |
| 13.04.2026 | 163,55 | 169,23 | 162,50 | 167,45 | 2,05% | 337,00 |
| 10.04.2026 | 168,78 | 170,40 | 163,01 | 164,08 | -3,04% | 64,00 |
| 09.04.2026 | 170,06 | 171,12 | 166,75 | 169,23 | -0,50% | 34,00 |
| 08.04.2026 | 169,97 | 172,14 | 167,41 | 170,08 | -0,25% | 901,00 |
| 07.04.2026 | 173,00 | 175,50 | 164,50 | 170,50 | 10,13% | 629,00 |
| 02.04.2026 | 152,05 | 156,70 | 151,72 | 154,82 | 1,80% | 112,00 |
| 01.04.2026 | 150,09 | 154,33 | 148,15 | 152,08 | 1,33% | 490,00 |
| 31.03.2026 | 144,99 | 150,72 | 144,53 | 150,08 | 3,79% | 138,00 |
| 30.03.2026 | 146,57 | 148,47 | 143,58 | 144,60 | -1,51% | 14,00 |
| 27.03.2026 | 151,17 | 151,51 | 145,10 | 146,81 | -3,25% | 326,00 |
| 26.03.2026 | 150,40 | 152,05 | 149,43 | 151,74 | 0,88% | 228,00 |
| 25.03.2026 | 148,73 | 151,21 | 146,40 | 150,42 | 1,26% | 153,00 |
| 24.03.2026 | 146,79 | 150,81 | 144,90 | 148,55 | 1,40% | 84,00 |
| 23.03.2026 | 146,97 | 149,55 | 143,66 | 146,50 | -0,59% | 255,00 |
| 20.03.2026 | 144,15 | 148,47 | 141,22 | 147,37 | 2,28% | 138,00 |
| 19.03.2026 | 148,47 | 150,77 | 142,88 | 144,08 | -3,04% | 155,00 |
| 18.03.2026 | 148,50 | 149,88 | 145,55 | 148,60 | 0,34% | 85,00 |
| 17.03.2026 | 147,29 | 149,76 | 146,87 | 148,10 | 0,16% | 729,00 |
| 16.03.2026 | 145,62 | 150,56 | 144,80 | 147,86 | 2,13% | 62,00 |
| 13.03.2026 | 142,97 | 147,77 | 142,86 | 144,78 | 1,80% | 127,00 |
| 12.03.2026 | 146,41 | 148,08 | 142,13 | 142,22 | -3,67% | 171,00 |
| 11.03.2026 | 149,77 | 150,06 | 146,80 | 147,64 | -1,27% | 272,00 |
| 10.03.2026 | 153,44 | 154,20 | 147,93 | 149,54 | -2,54% | 105,00 |
| 09.03.2026 | 153,09 | 154,79 | 150,36 | 153,44 | -0,51% | 400,00 |
| 06.03.2026 | 155,63 | 156,26 | 153,88 | 154,23 | -0,93% | 34,00 |
| 05.03.2026 | 157,73 | 158,22 | 153,54 | 155,67 | -1,06% | 61,00 |
| 04.03.2026 | 156,17 | 158,81 | 155,31 | 157,34 | 0,64% | 596,00 |
| 03.03.2026 | 159,65 | 161,01 | 153,07 | 156,34 | -2,37% | 157,00 |
| 02.03.2026 | 160,73 | 162,36 | 155,62 | 160,14 | -0,43% | 22,00 |
| 27.02.2026 | 157,52 | 162,29 | 156,56 | 160,83 | 1,62% | 269,00 |
| 26.02.2026 | 148,98 | 158,78 | 148,69 | 158,27 | 6,16% | 122,00 |
| 25.02.2026 | 147,99 | 151,67 | 147,99 | 149,08 | 0,46% | 200,00 |
| 24.02.2026 | 154,17 | 154,25 | 147,10 | 148,39 | -3,64% | 136,00 |
| 23.02.2026 | 160,26 | 161,12 | 153,39 | 153,99 | -4,47% | 822,00 |
| 20.02.2026 | 162,06 | 162,89 | 159,61 | 161,19 | -0,46% | - |
| 19.02.2026 | 158,75 | 163,13 | 156,62 | 161,93 | 1,97% | 169,00 |
| 18.02.2026 | 156,23 | 159,48 | 155,54 | 158,80 | 1,76% | 189,00 |
| 17.02.2026 | 155,35 | 158,40 | 155,20 | 156,05 | 0,00% | 130,00 |
| 16.02.2026 | 155,20 | 157,50 | 155,20 | 156,05 | 0,71% | 15,00 |
| 13.02.2026 | 150,95 | 155,43 | 149,45 | 154,95 | 2,75% | 86,00 |
| 12.02.2026 | 148,05 | 153,18 | 143,65 | 150,80 | 2,00% | 96,00 |
| 11.02.2026 | 152,27 | 154,00 | 139,43 | 147,85 | -2,95% | 811,00 |
| 10.02.2026 | 159,45 | 160,63 | 152,10 | 152,35 | -4,21% | 170,00 |
| 09.02.2026 | 164,77 | 164,83 | 158,35 | 159,05 | -3,08% | 428,00 |
| 06.02.2026 | 157,75 | 166,50 | 157,75 | 164,10 | 3,34% | 229,00 |
| 05.02.2026 | 162,88 | 166,18 | 158,75 | 158,80 | -2,43% | 420,00 |
| 04.02.2026 | 162,93 | 166,38 | 161,08 | 162,75 | -0,35% | 397,00 |
| 03.02.2026 | 158,77 | 163,68 | 158,20 | 163,33 | 2,87% | 359,00 |
| 02.02.2026 | 162,73 | 162,80 | 157,93 | 158,77 | -3,63% | 630,00 |
| 30.01.2026 | 164,48 | 165,77 | 162,30 | 164,75 | 0,27% | 190,00 |
| 29.01.2026 | 161,90 | 165,45 | 161,73 | 164,30 | 1,61% | 1.772,00 |
| 28.01.2026 | 174,52 | 174,83 | 160,25 | 161,70 | -6,42% | 1.981,00 |
| 27.01.2026 | 195,58 | 195,75 | 172,25 | 172,80 | -11,31% | 655,00 |
| 26.01.2026 | 224,55 | 226,55 | 189,85 | 194,83 | -13,45% | 41,00 |
| 23.01.2026 | 226,75 | 228,25 | 224,50 | 225,10 | -0,51% | 210,00 |
| 22.01.2026 | 231,05 | 233,90 | 226,20 | 226,25 | -2,35% | 83,00 |
| 21.01.2026 | 228,95 | 232,30 | 226,35 | 231,70 | 1,36% | 186,00 |
| 20.01.2026 | 233,10 | 238,35 | 228,55 | 228,60 | -1,83% | 405,00 |
| 19.01.2026 | 233,15 | 233,65 | 232,55 | 232,85 | -1,23% | - |
| 16.01.2026 | 244,85 | 244,95 | 234,40 | 235,75 | -3,60% | 150,00 |
| 15.01.2026 | 235,65 | 246,10 | 232,50 | 244,55 | 4,02% | 135,00 |
| 14.01.2026 | 235,10 | 239,25 | 234,00 | 235,10 | -0,08% | 14,00 |
| 13.01.2026 | 237,25 | 238,80 | 234,25 | 235,30 | -0,76% | - |
| 12.01.2026 | 236,35 | 237,50 | 232,65 | 237,10 | -0,36% | - |
| 09.01.2026 | 238,35 | 241,35 | 237,85 | 237,95 | -0,08% | - |
| 08.01.2026 | 235,50 | 242,25 | 234,75 | 238,15 | 1,00% | 18,00 |
| 07.01.2026 | 239,55 | 241,05 | 234,65 | 235,80 | -1,52% | 78,00 |
| 06.01.2026 | 235,35 | 243,40 | 234,60 | 239,45 | 1,79% | 64,00 |
| 05.01.2026 | 226,60 | 236,95 | 224,15 | 235,25 | 4,19% | 36,00 |
| 02.01.2026 | 218,70 | 226,85 | 218,65 | 225,80 | 2,85% | 61,00 |
| 30.12.2025 | 219,30 | 219,60 | 219,30 | 219,55 | 0,23% | 257,00 |
| 29.12.2025 | 219,95 | 220,65 | 218,35 | 219,05 | 0,48% | 247,00 |
| 23.12.2025 | 218,85 | 219,20 | 216,85 | 218,00 | -0,55% | 87,00 |
| 22.12.2025 | 220,75 | 223,55 | 217,25 | 219,20 | -1,08% | 246,00 |
| 19.12.2025 | 222,35 | 224,55 | 220,65 | 221,60 | -0,27% | 320,00 |
| 18.12.2025 | 221,30 | 227,10 | 218,80 | 222,20 | 0,02% | - |
| 17.12.2025 | 220,65 | 226,10 | 218,65 | 222,15 | 1,16% | 60,00 |
| 16.12.2025 | 233,45 | 233,80 | 217,85 | 219,60 | -6,05% | 113,00 |
| 15.12.2025 | 228,90 | 234,05 | 226,10 | 233,75 | 2,25% | 34,00 |
| 12.12.2025 | 227,60 | 234,05 | 227,15 | 228,60 | 0,53% | - |
| 11.12.2025 | 219,00 | 230,65 | 218,00 | 227,40 | 3,58% | 16,00 |
| 10.12.2025 | 215,15 | 220,05 | 212,75 | 219,55 | 1,97% | 6,00 |
| 09.12.2025 | 220,05 | 221,80 | 214,90 | 215,30 | -2,29% | 23,00 |
| 08.12.2025 | 221,15 | 224,90 | 220,20 | 220,35 | -0,47% | 108,00 |
| 05.12.2025 | 220,25 | 227,15 | 219,65 | 221,40 | 1,96% | 162,00 |