307,920$
-1,31%
Echtzeit-Aktienkurs Humana
Bid:
Ask:
Aktienkurse zur Humana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 311,34 | 315,35 | 306,53 | 307,92 | -1,31% | 1.499.208,00 |
| 04.09.2025 | 310,49 | 313,71 | 308,02 | 312,00 | 0,01% | 1.621.173,00 |
| 03.09.2025 | 308,91 | 314,28 | 306,14 | 311,98 | 0,62% | 1.739.355,00 |
| 02.09.2025 | 304,59 | 314,28 | 303,01 | 310,06 | 2,11% | 1.960.684,00 |
| 29.08.2025 | 297,56 | 304,07 | 297,00 | 303,66 | 1,94% | 1.100.151,00 |
| 28.08.2025 | 297,19 | 299,80 | 294,30 | 297,89 | 0,21% | 995.328,00 |
| 27.08.2025 | 297,77 | 301,32 | 296,44 | 297,26 | -0,54% | 858.989,00 |
| 26.08.2025 | 296,58 | 300,78 | 295,00 | 298,87 | 0,56% | 1.009.837,00 |
| 25.08.2025 | 295,00 | 300,50 | 295,00 | 297,20 | -0,77% | 872.766,00 |
| 22.08.2025 | 296,75 | 301,62 | 295,90 | 299,51 | 1,71% | 1.615.474,00 |
| 21.08.2025 | 289,92 | 296,74 | 288,28 | 294,47 | 1,54% | 1.471.023,00 |
| 20.08.2025 | 287,00 | 290,17 | 285,41 | 290,00 | 0,61% | 1.241.131,00 |
| 19.08.2025 | 286,74 | 292,02 | 285,21 | 288,25 | 0,37% | 1.507.814,00 |
| 18.08.2025 | 288,36 | 290,87 | 287,00 | 287,19 | 0,28% | 1.295.120,00 |
| 15.08.2025 | 287,20 | 290,65 | 284,62 | 286,39 | 1,79% | 1.730.013,00 |
| 14.08.2025 | 280,22 | 283,90 | 279,09 | 281,34 | -0,23% | 1.137.509,00 |
| 13.08.2025 | 275,79 | 283,49 | 275,32 | 281,99 | 2,56% | 2.062.699,00 |
| 12.08.2025 | 268,06 | 275,63 | 265,85 | 274,94 | 3,10% | 1.543.957,00 |
| 11.08.2025 | 267,69 | 271,94 | 265,00 | 266,67 | 0,00% | 1.727.207,00 |
| 08.08.2025 | 257,37 | 267,42 | 255,64 | 266,68 | 4,11% | 1.650.521,00 |
| 07.08.2025 | 257,08 | 259,00 | 252,55 | 256,14 | -0,19% | 844.119,00 |
| 06.08.2025 | 253,00 | 259,46 | 252,43 | 256,62 | 0,84% | 1.258.257,00 |
| 05.08.2025 | 244,74 | 258,89 | 244,10 | 254,47 | 2,88% | 1.931.770,00 |
| 04.08.2025 | 247,50 | 250,66 | 245,35 | 247,35 | 0,04% | 1.311.038,00 |
| 01.08.2025 | 249,50 | 252,00 | 244,83 | 247,26 | -1,04% | 1.751.890,00 |
| 31.07.2025 | 258,68 | 261,47 | 247,95 | 249,87 | -4,44% | 3.040.376,00 |
| 30.07.2025 | 249,59 | 265,25 | 240,84 | 261,47 | 12,40% | 6.369.003,00 |
| 29.07.2025 | 231,20 | 237,28 | 227,51 | 232,62 | 0,48% | 2.083.254,00 |
| 28.07.2025 | 238,24 | 239,43 | 231,10 | 231,52 | -2,71% | 1.768.900,00 |
| 25.07.2025 | 231,96 | 239,82 | 231,10 | 237,98 | 3,83% | 1.566.270,00 |
| 24.07.2025 | 234,75 | 237,74 | 227,96 | 229,21 | -3,34% | 1.227.229,00 |
| 23.07.2025 | 235,45 | 237,29 | 230,63 | 237,12 | 2,60% | 1.905.952,00 |
| 22.07.2025 | 224,50 | 231,93 | 223,91 | 231,12 | 3,44% | 1.609.154,00 |
| 21.07.2025 | 223,16 | 226,70 | 220,96 | 223,43 | 1,37% | 2.125.309,00 |
| 18.07.2025 | 222,50 | 224,17 | 206,87 | 220,41 | -1,40% | 4.309.456,00 |
| 17.07.2025 | 226,26 | 227,72 | 216,65 | 223,55 | -1,33% | 1.774.632,00 |
| 16.07.2025 | 222,50 | 227,34 | 221,21 | 226,56 | 2,10% | 1.080.746,00 |
| 15.07.2025 | 228,18 | 229,80 | 221,27 | 221,90 | -2,44% | 1.451.520,00 |
| 14.07.2025 | 230,80 | 230,80 | 226,57 | 227,46 | -1,39% | 1.226.911,00 |
| 11.07.2025 | 229,40 | 231,84 | 228,46 | 230,67 | -0,65% | 1.071.736,00 |
| 10.07.2025 | 235,36 | 236,89 | 231,44 | 232,18 | -1,91% | 1.173.738,00 |
| 09.07.2025 | 236,76 | 237,76 | 233,73 | 236,70 | -0,33% | 748.686,00 |
| 08.07.2025 | 237,00 | 239,79 | 234,72 | 237,49 | 0,12% | 906.942,00 |
| 07.07.2025 | 238,91 | 239,05 | 234,38 | 237,21 | -1,03% | 1.358.205,00 |
| 03.07.2025 | 246,63 | 246,63 | 238,07 | 239,68 | -1,69% | 960.833,00 |
| 02.07.2025 | 248,19 | 250,82 | 241,81 | 243,79 | -3,48% | 2.585.985,00 |
| 01.07.2025 | 242,34 | 252,88 | 241,82 | 252,58 | 3,31% | 1.431.659,00 |
| 30.06.2025 | 240,99 | 244,69 | 240,94 | 244,48 | 1,07% | 1.228.506,00 |
| 27.06.2025 | 239,32 | 244,18 | 238,89 | 241,88 | 0,83% | 1.747.877,00 |
| 26.06.2025 | 239,62 | 243,43 | 238,33 | 239,90 | 0,58% | 1.014.191,00 |
| 25.06.2025 | 239,80 | 241,04 | 236,60 | 238,51 | -0,12% | 1.343.780,00 |
| 24.06.2025 | 235,09 | 239,56 | 233,28 | 238,79 | 1,76% | 1.278.526,00 |
| 23.06.2025 | 239,09 | 240,58 | 233,65 | 234,66 | -2,07% | 1.809.267,00 |
| 20.06.2025 | 244,37 | 246,40 | 239,31 | 239,62 | -1,55% | 1.924.093,00 |
| 18.06.2025 | 242,34 | 245,88 | 239,94 | 243,40 | 0,81% | 1.686.258,00 |
| 17.06.2025 | 234,55 | 244,92 | 234,44 | 241,45 | 2,57% | 3.118.782,00 |
| 16.06.2025 | 236,25 | 236,91 | 229,23 | 235,39 | 0,06% | 2.301.817,00 |
| 13.06.2025 | 233,02 | 236,43 | 231,19 | 235,26 | 0,13% | 1.352.077,00 |
| 12.06.2025 | 230,59 | 235,08 | 227,76 | 234,96 | 1,39% | 1.352.488,00 |
| 11.06.2025 | 231,33 | 237,82 | 231,04 | 231,74 | -0,10% | 1.288.207,00 |
| 10.06.2025 | 234,63 | 235,98 | 231,21 | 231,98 | -0,47% | 1.129.371,00 |
| 09.06.2025 | 231,06 | 236,32 | 231,00 | 233,07 | 1,03% | 1.201.291,00 |
| 06.06.2025 | 231,80 | 232,08 | 227,41 | 230,70 | 1,56% | 3.432.752,00 |
| 05.06.2025 | 231,38 | 233,77 | 225,85 | 227,16 | -1,59% | 1.694.382,00 |
| 04.06.2025 | 233,51 | 236,56 | 230,63 | 230,83 | -1,11% | 1.084.965,00 |
| 03.06.2025 | 229,85 | 235,30 | 227,11 | 233,42 | 0,88% | 1.111.305,00 |
| 02.06.2025 | 232,32 | 232,85 | 225,95 | 231,39 | -0,75% | 1.262.381,00 |
| 30.05.2025 | 228,55 | 233,85 | 228,37 | 233,13 | 1,33% | 2.502.981,00 |
| 29.05.2025 | 229,21 | 231,39 | 226,11 | 230,08 | 1,01% | 1.266.555,00 |
| 28.05.2025 | 228,00 | 232,56 | 226,67 | 227,79 | 0,52% | 1.576.413,00 |
| 27.05.2025 | 226,51 | 227,69 | 221,00 | 226,61 | 0,75% | 1.528.143,00 |
| 23.05.2025 | 227,62 | 229,01 | 222,22 | 224,93 | -0,97% | 1.674.901,00 |
| 22.05.2025 | 231,60 | 238,30 | 226,10 | 227,14 | -7,58% | 2.998.097,00 |
| 21.05.2025 | 249,77 | 253,97 | 245,70 | 245,77 | -3,74% | 1.476.968,00 |
| 20.05.2025 | 249,92 | 255,87 | 246,48 | 255,31 | 3,22% | 1.856.506,00 |
| 19.05.2025 | 245,00 | 248,13 | 239,66 | 247,34 | 3,94% | 2.089.461,00 |
| 16.05.2025 | 230,50 | 239,13 | 228,00 | 237,96 | 4,61% | 2.519.830,00 |
| 15.05.2025 | 225,35 | 227,60 | 212,45 | 227,47 | -1,30% | 4.206.375,00 |
| 14.05.2025 | 234,93 | 234,98 | 228,43 | 230,47 | 0,69% | 2.515.380,00 |
| 13.05.2025 | 244,43 | 244,43 | 228,57 | 228,89 | -9,48% | 3.822.403,00 |
| 12.05.2025 | 251,00 | 255,60 | 247,55 | 252,86 | 1,33% | 1.414.450,00 |
| 09.05.2025 | 252,50 | 254,16 | 248,60 | 249,53 | -1,51% | 1.083.869,00 |
| 08.05.2025 | 253,38 | 256,11 | 251,50 | 253,35 | 0,09% | 1.224.293,00 |
| 07.05.2025 | 253,15 | 254,87 | 250,00 | 253,12 | 0,54% | 777.632,00 |
| 06.05.2025 | 255,01 | 258,00 | 250,79 | 251,77 | -1,92% | 976.429,00 |
| 05.05.2025 | 256,98 | 260,03 | 256,05 | 256,69 | -0,69% | 1.345.640,00 |
| 02.05.2025 | 258,58 | 260,20 | 254,14 | 258,48 | 0,95% | 1.725.190,00 |
| 01.05.2025 | 264,19 | 267,01 | 255,60 | 256,04 | -2,36% | 1.747.849,00 |
| 30.04.2025 | 273,45 | 276,14 | 254,50 | 262,24 | 1,11% | 3.487.352,00 |
| 29.04.2025 | 263,50 | 264,52 | 257,94 | 259,36 | -1,46% | 2.360.429,00 |
| 28.04.2025 | 264,05 | 266,66 | 260,02 | 263,20 | -0,45% | 1.540.248,00 |
| 25.04.2025 | 266,12 | 267,31 | 262,01 | 264,40 | -1,28% | 1.097.510,00 |
| 24.04.2025 | 263,05 | 268,01 | 259,75 | 267,83 | 1,60% | 1.058.306,00 |
| 23.04.2025 | 260,00 | 266,34 | 255,21 | 263,61 | 1,81% | 1.080.442,00 |
| 22.04.2025 | 248,50 | 259,21 | 246,83 | 258,92 | 5,29% | 1.336.302,00 |
| 21.04.2025 | 262,51 | 264,17 | 243,65 | 245,91 | -7,02% | 2.029.483,00 |
| 17.04.2025 | 256,96 | 270,32 | 256,04 | 264,48 | -7,40% | 3.670.510,00 |
| 16.04.2025 | 286,78 | 291,33 | 282,00 | 285,61 | -0,41% | 1.318.000,00 |
| 15.04.2025 | 286,64 | 288,66 | 280,31 | 286,78 | 0,69% | 1.145.235,00 |
| 14.04.2025 | 296,72 | 298,00 | 281,86 | 284,82 | -3,46% | 1.472.316,00 |