232,700€
-1,08%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 236,50 | 236,80 | 230,65 | 232,35 | -1,23% | 28,00 |
| 24.04.2025 | 231,45 | 235,25 | 228,25 | 235,25 | 0,99% | 4,00 |
| 23.04.2025 | 230,45 | 234,75 | 224,50 | 232,95 | 2,78% | 129,00 |
| 22.04.2025 | 212,80 | 226,75 | 212,20 | 226,65 | -2,54% | 33,00 |
| 17.04.2025 | 253,45 | 254,10 | 207,05 | 232,55 | -7,31% | 396,00 |
| 16.04.2025 | 243,55 | 256,25 | 242,70 | 250,90 | -1,26% | - |
| 15.04.2025 | 251,40 | 255,65 | 248,50 | 254,10 | 1,48% | 42,00 |
| 14.04.2025 | 260,45 | 263,40 | 248,20 | 250,40 | -3,78% | 44,00 |
| 11.04.2025 | 259,65 | 261,70 | 251,35 | 260,25 | 0,13% | 13,00 |
| 10.04.2025 | 260,05 | 261,60 | 251,95 | 259,90 | -0,29% | 261,00 |
| 09.04.2025 | 249,95 | 265,95 | 245,45 | 260,65 | 1,05% | 36,00 |
| 08.04.2025 | 256,05 | 277,55 | 251,25 | 257,95 | 10,42% | 148,00 |
| 07.04.2025 | 223,80 | 234,10 | 219,40 | 233,60 | 0,97% | 32,00 |
| 04.04.2025 | 238,75 | 246,35 | 231,35 | 231,35 | -3,70% | 351,00 |
| 03.04.2025 | 237,35 | 248,65 | 233,55 | 240,25 | -1,68% | 138,00 |
| 02.04.2025 | 244,95 | 245,40 | 241,15 | 244,35 | -0,33% | 21,00 |
| 01.04.2025 | 243,85 | 248,25 | 242,95 | 245,15 | 0,31% | 49,00 |
| 31.03.2025 | 244,10 | 247,00 | 241,20 | 244,40 | 0,06% | 69,00 |
| 28.03.2025 | 249,55 | 250,45 | 243,80 | 244,25 | -2,34% | - |
| 27.03.2025 | 251,45 | 254,55 | 247,65 | 250,10 | -0,54% | 3,00 |
| 26.03.2025 | 253,60 | 255,45 | 247,85 | 251,45 | -0,89% | 7,00 |
| 25.03.2025 | 251,45 | 253,75 | 249,25 | 253,70 | 0,83% | 42,00 |
| 24.03.2025 | 247,40 | 252,45 | 244,95 | 251,60 | 2,21% | 128,00 |
| 21.03.2025 | 246,15 | 249,10 | 242,35 | 246,15 | 0,14% | 56,00 |
| 20.03.2025 | 246,10 | 247,65 | 244,90 | 245,80 | 0,35% | 73,00 |
| 19.03.2025 | 247,00 | 248,00 | 242,45 | 244,95 | -0,77% | - |
| 18.03.2025 | 241,65 | 247,85 | 240,55 | 246,85 | 1,96% | 1,00 |
| 17.03.2025 | 232,60 | 243,20 | 231,90 | 242,10 | 4,24% | 18,00 |
| 14.03.2025 | 232,80 | 238,25 | 230,95 | 232,25 | 0,15% | 3,00 |
| 13.03.2025 | 229,00 | 232,75 | 226,60 | 231,90 | 1,38% | 59,00 |
| 12.03.2025 | 229,60 | 232,30 | 226,70 | 228,75 | -0,13% | 145,00 |
| 11.03.2025 | 231,70 | 233,65 | 227,35 | 229,05 | -1,17% | - |
| 10.03.2025 | 238,85 | 242,90 | 230,10 | 231,75 | -3,20% | 18,00 |
| 07.03.2025 | 245,65 | 247,15 | 239,40 | 239,40 | -2,74% | 3,00 |
| 06.03.2025 | 242,70 | 247,35 | 239,35 | 246,15 | 1,36% | 11,00 |
| 05.03.2025 | 248,65 | 248,70 | 240,70 | 242,85 | -2,12% | 1,00 |
| 04.03.2025 | 249,90 | 250,85 | 246,45 | 248,10 | -0,58% | 30,00 |
| 03.03.2025 | 259,65 | 260,50 | 248,90 | 249,55 | -4,46% | 186,00 |
| 28.02.2025 | 251,50 | 261,35 | 249,95 | 261,20 | 4,02% | - |
| 27.02.2025 | 244,00 | 252,60 | 243,40 | 251,10 | 3,27% | 52,00 |
| 26.02.2025 | 247,60 | 248,00 | 240,40 | 243,15 | -1,50% | 133,00 |
| 25.02.2025 | 243,55 | 247,00 | 237,35 | 246,85 | 1,23% | 49,00 |
| 24.02.2025 | 244,80 | 248,30 | 242,45 | 243,85 | -0,29% | 3,00 |
| 21.02.2025 | 258,60 | 259,60 | 238,35 | 244,55 | -5,54% | 63,00 |
| 20.02.2025 | 254,05 | 259,00 | 251,90 | 258,90 | 1,67% | 60,00 |
| 19.02.2025 | 246,25 | 255,05 | 245,30 | 254,65 | 3,45% | 20,00 |
| 18.02.2025 | 243,30 | 247,95 | 240,25 | 246,15 | 1,38% | 74,00 |
| 17.02.2025 | 242,20 | 243,80 | 241,10 | 242,80 | 0,39% | 13,00 |
| 14.02.2025 | 242,00 | 245,85 | 237,75 | 241,85 | 0,04% | 415,00 |
| 13.02.2025 | 249,75 | 252,30 | 240,90 | 241,75 | -3,38% | 46,00 |
| 12.02.2025 | 246,90 | 258,75 | 244,10 | 250,20 | 1,42% | 341,00 |
| 11.02.2025 | 258,25 | 269,95 | 234,05 | 246,70 | -4,68% | 250,00 |
| 10.02.2025 | 266,40 | 267,35 | 251,65 | 258,80 | -2,38% | 38,00 |
| 07.02.2025 | 269,25 | 270,95 | 264,95 | 265,10 | -1,61% | 37,00 |
| 06.02.2025 | 280,10 | 281,60 | 267,25 | 269,45 | -3,54% | 47,00 |
| 05.02.2025 | 283,65 | 283,95 | 275,15 | 279,35 | -1,95% | 2,00 |
| 04.02.2025 | 284,30 | 286,75 | 277,00 | 284,90 | 0,19% | 6,00 |
| 03.02.2025 | 282,05 | 287,40 | 281,30 | 284,35 | 0,53% | 112,00 |
| 31.01.2025 | 286,30 | 287,50 | 282,10 | 282,85 | -0,84% | 34,00 |
| 30.01.2025 | 283,20 | 285,80 | 278,30 | 285,25 | 0,97% | 91,00 |
| 29.01.2025 | 290,35 | 292,65 | 280,95 | 282,50 | -2,90% | 144,00 |
| 28.01.2025 | 284,30 | 291,25 | 283,00 | 290,95 | 2,23% | 82,00 |
| 27.01.2025 | 279,40 | 289,10 | 276,50 | 284,60 | 1,41% | 171,00 |
| 24.01.2025 | 280,85 | 283,70 | 276,05 | 280,65 | -0,28% | 43,00 |
| 23.01.2025 | 273,55 | 294,70 | 271,25 | 281,45 | 2,83% | 213,00 |
| 22.01.2025 | 273,55 | 274,30 | 267,20 | 273,70 | 0,16% | 9,00 |
| 21.01.2025 | 273,15 | 274,55 | 269,00 | 273,25 | 0,46% | 96,00 |
| 20.01.2025 | 274,30 | 274,55 | 271,80 | 272,00 | -1,27% | - |
| 17.01.2025 | 268,45 | 279,35 | 262,95 | 275,50 | 2,88% | 27,00 |
| 16.01.2025 | 271,95 | 275,10 | 260,80 | 267,80 | -1,65% | 368,00 |
| 15.01.2025 | 274,70 | 277,80 | 271,30 | 272,30 | -0,64% | 172,00 |
| 14.01.2025 | 280,70 | 281,70 | 272,90 | 274,05 | -2,58% | 120,00 |
| 13.01.2025 | 271,75 | 284,80 | 269,80 | 281,30 | 6,84% | 206,00 |
| 10.01.2025 | 259,20 | 268,60 | 258,80 | 263,30 | 1,23% | 196,00 |
| 09.01.2025 | 260,00 | 260,40 | 258,90 | 260,10 | 0,04% | 7,00 |
| 08.01.2025 | 258,60 | 261,15 | 252,50 | 260,00 | 0,64% | 2,00 |
| 07.01.2025 | 254,35 | 261,10 | 253,50 | 258,35 | 1,75% | 9,00 |
| 06.01.2025 | 254,50 | 261,30 | 252,35 | 253,90 | -0,33% | 59,00 |
| 03.01.2025 | 246,25 | 258,25 | 245,30 | 254,75 | 3,49% | 13,00 |
| 02.01.2025 | 244,40 | 250,95 | 243,40 | 246,15 | 1,44% | 26,00 |
| 30.12.2024 | 244,40 | 246,45 | 241,50 | 242,65 | -1,06% | 20,00 |
| 27.12.2024 | 245,85 | 247,30 | 243,20 | 245,25 | -0,33% | 68,00 |
| 23.12.2024 | 237,45 | 246,25 | 235,10 | 246,05 | 3,75% | 97,00 |
| 20.12.2024 | 227,15 | 241,90 | 224,20 | 237,15 | 4,26% | 210,00 |
| 19.12.2024 | 231,35 | 232,85 | 223,60 | 227,45 | -1,77% | 56,00 |
| 18.12.2024 | 222,90 | 233,55 | 222,20 | 231,55 | 3,97% | 37,00 |
| 17.12.2024 | 246,30 | 248,60 | 222,20 | 222,70 | -10,24% | 135,00 |
| 16.12.2024 | 260,90 | 263,05 | 245,05 | 248,10 | -4,87% | 89,00 |
| 13.12.2024 | 260,80 | 261,50 | 256,80 | 260,80 | -0,02% | 33,00 |
| 12.12.2024 | 264,10 | 265,95 | 260,50 | 260,85 | -1,45% | 6,00 |
| 11.12.2024 | 270,20 | 273,50 | 262,50 | 264,70 | -2,52% | 36,00 |
| 10.12.2024 | 271,05 | 276,50 | 270,20 | 271,55 | 0,15% | 3,00 |
| 09.12.2024 | 266,95 | 273,60 | 265,65 | 271,15 | 1,63% | 58,00 |
| 06.12.2024 | 267,55 | 268,75 | 260,00 | 266,80 | -0,28% | 26,00 |
| 05.12.2024 | 274,05 | 274,90 | 266,95 | 267,55 | -2,21% | 30,00 |
| 04.12.2024 | 277,75 | 279,60 | 268,70 | 273,60 | -1,19% | 88,00 |
| 03.12.2024 | 279,20 | 280,85 | 272,90 | 276,90 | -0,81% | 10,00 |
| 02.12.2024 | 281,60 | 282,60 | 277,85 | 279,15 | -0,55% | 180,00 |
| 29.11.2024 | 281,20 | 283,35 | 279,45 | 280,70 | -0,39% | 32,00 |
| 28.11.2024 | 281,60 | 282,00 | 281,30 | 281,80 | 0,37% | - |