210,400€
-4,69%
Echtzeit-Aktienkurs Humana
Bid:
Ask:
Aktienkurse zur Humana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 220,35 | 223,40 | 208,70 | 210,40 | -4,69% | 166,00 |
| 30.09.2025 | 217,10 | 222,70 | 216,20 | 220,75 | 1,52% | - |
| 29.09.2025 | 217,90 | 219,50 | 215,20 | 217,45 | 0,07% | 34,00 |
| 26.09.2025 | 219,65 | 220,15 | 215,30 | 217,30 | -0,32% | 78,00 |
| 25.09.2025 | 222,95 | 224,25 | 216,75 | 218,00 | -1,87% | 50,00 |
| 24.09.2025 | 219,25 | 224,40 | 219,15 | 222,15 | 1,53% | 51,00 |
| 23.09.2025 | 218,50 | 222,60 | 216,95 | 218,80 | 0,41% | 115,00 |
| 22.09.2025 | 215,15 | 218,50 | 210,70 | 217,90 | 1,92% | 114,00 |
| 19.09.2025 | 225,15 | 226,15 | 213,00 | 213,80 | -5,57% | 22,00 |
| 18.09.2025 | 229,00 | 230,90 | 226,35 | 226,40 | -0,04% | 20,00 |
| 17.09.2025 | 229,70 | 230,40 | 226,40 | 226,50 | -1,33% | 5,00 |
| 16.09.2025 | 233,75 | 233,80 | 223,85 | 229,55 | -1,67% | 1,00 |
| 15.09.2025 | 236,10 | 236,55 | 230,70 | 233,45 | -0,81% | 72,00 |
| 12.09.2025 | 237,70 | 238,35 | 233,85 | 235,35 | -1,07% | - |
| 11.09.2025 | 234,05 | 238,00 | 231,10 | 237,90 | 2,12% | 20,00 |
| 10.09.2025 | 239,45 | 239,75 | 216,85 | 232,95 | -0,11% | 60,00 |
| 09.09.2025 | 263,70 | 270,95 | 231,80 | 233,20 | -11,30% | 275,00 |
| 05.09.2025 | 267,55 | 268,25 | 261,70 | 262,90 | -1,87% | 12,00 |
| 04.09.2025 | 267,45 | 269,60 | 264,70 | 267,90 | 0,07% | 50,00 |
| 03.09.2025 | 265,55 | 269,45 | 262,25 | 267,70 | 0,51% | 12,00 |
| 02.09.2025 | 259,30 | 269,80 | 258,50 | 266,35 | 2,58% | - |
| 01.09.2025 | 259,20 | 260,30 | 257,50 | 259,65 | 0,04% | 22,00 |
| 29.08.2025 | 254,95 | 259,90 | 253,20 | 259,55 | 1,80% | - |
| 28.08.2025 | 255,80 | 256,60 | 252,50 | 254,95 | -0,20% | 40,00 |
| 27.08.2025 | 257,30 | 259,85 | 254,90 | 255,45 | -0,64% | 31,00 |
| 26.08.2025 | 255,20 | 258,40 | 253,50 | 257,10 | 0,23% | 61,00 |
| 25.08.2025 | 255,85 | 257,50 | 253,85 | 256,50 | 0,31% | 299,00 |
| 22.08.2025 | 254,15 | 258,50 | 253,40 | 255,70 | 0,87% | 390,00 |
| 21.08.2025 | 247,50 | 255,60 | 246,30 | 253,50 | 1,87% | 167,00 |
| 20.08.2025 | 247,10 | 248,95 | 245,00 | 248,85 | 0,48% | - |
| 19.08.2025 | 246,10 | 250,00 | 244,70 | 247,65 | 0,49% | 159,00 |
| 18.08.2025 | 244,90 | 248,90 | 243,95 | 246,45 | 0,61% | 143,00 |
| 15.08.2025 | 248,45 | 248,60 | 242,35 | 244,95 | 1,39% | 412,00 |
| 14.08.2025 | 240,70 | 243,70 | 239,65 | 241,60 | 0,19% | 15,00 |
| 13.08.2025 | 235,30 | 242,20 | 234,40 | 241,15 | 2,42% | 349,00 |
| 12.08.2025 | 229,80 | 236,10 | 228,60 | 235,45 | 2,37% | 112,00 |
| 11.08.2025 | 229,00 | 233,60 | 228,10 | 230,00 | 0,44% | 9,00 |
| 08.08.2025 | 220,15 | 229,35 | 219,50 | 229,00 | 4,21% | 67,00 |
| 07.08.2025 | 219,90 | 222,20 | 217,30 | 219,75 | -0,27% | 2,00 |
| 06.08.2025 | 220,75 | 222,90 | 217,15 | 220,35 | 0,02% | 5,00 |
| 05.08.2025 | 214,45 | 222,95 | 211,30 | 220,30 | 3,06% | - |
| 04.08.2025 | 214,40 | 216,10 | 212,15 | 213,75 | 0,02% | 80,00 |
| 01.08.2025 | 217,80 | 218,10 | 212,05 | 213,70 | -2,31% | 939,00 |
| 31.07.2025 | 227,80 | 229,10 | 217,40 | 218,75 | -5,57% | 623,00 |
| 30.07.2025 | 203,20 | 232,05 | 202,15 | 231,65 | 15,02% | 859,00 |
| 29.07.2025 | 200,25 | 205,30 | 196,98 | 201,40 | 0,94% | 164,00 |
| 28.07.2025 | 203,40 | 205,95 | 199,50 | 199,52 | -1,54% | 205,00 |
| 25.07.2025 | 195,95 | 204,20 | 191,85 | 202,65 | 3,95% | 269,00 |
| 24.07.2025 | 200,80 | 201,50 | 193,70 | 194,95 | -3,06% | 243,00 |
| 23.07.2025 | 197,68 | 201,50 | 197,05 | 201,10 | 2,09% | 67,00 |
| 22.07.2025 | 191,20 | 197,55 | 190,05 | 196,98 | 2,99% | 155,00 |
| 21.07.2025 | 189,93 | 193,63 | 189,45 | 191,25 | 1,03% | 141,00 |
| 18.07.2025 | 192,98 | 193,20 | 178,02 | 189,30 | -1,82% | 131,00 |
| 17.07.2025 | 194,90 | 196,70 | 187,58 | 192,80 | -0,95% | 74,00 |
| 16.07.2025 | 190,63 | 195,38 | 190,25 | 194,65 | 1,74% | - |
| 15.07.2025 | 194,80 | 196,90 | 190,85 | 191,33 | -1,86% | 162,00 |
| 14.07.2025 | 196,52 | 198,20 | 194,25 | 194,95 | -1,20% | 36,00 |
| 11.07.2025 | 197,88 | 199,10 | 195,43 | 197,33 | -0,49% | 17,00 |
| 10.07.2025 | 201,20 | 202,60 | 197,90 | 198,30 | -1,71% | 121,00 |
| 09.07.2025 | 202,50 | 203,75 | 199,65 | 201,75 | -0,32% | 43,00 |
| 08.07.2025 | 202,00 | 204,85 | 200,45 | 202,40 | 0,00% | 8,00 |
| 07.07.2025 | 202,40 | 204,30 | 200,25 | 202,40 | 0,35% | 84,00 |
| 04.07.2025 | 202,30 | 202,40 | 201,50 | 201,70 | -0,86% | 14,00 |
| 03.07.2025 | 206,85 | 208,55 | 202,85 | 203,45 | -1,45% | 17,00 |
| 02.07.2025 | 210,90 | 212,50 | 205,00 | 206,45 | -3,48% | 97,00 |
| 01.07.2025 | 208,00 | 214,60 | 204,55 | 213,90 | 3,13% | 1,00 |
| 30.06.2025 | 207,55 | 208,00 | 205,25 | 207,40 | 0,39% | 3,00 |
| 27.06.2025 | 204,85 | 208,50 | 204,05 | 206,60 | 0,76% | - |
| 26.06.2025 | 204,45 | 207,60 | 203,30 | 205,05 | 0,12% | 8,00 |
| 25.06.2025 | 205,75 | 206,65 | 203,75 | 204,80 | -0,32% | - |
| 24.06.2025 | 203,55 | 206,20 | 201,85 | 205,45 | 1,26% | - |
| 23.06.2025 | 207,75 | 208,95 | 202,10 | 202,90 | -2,57% | - |
| 20.06.2025 | 210,70 | 213,20 | 207,70 | 208,25 | -0,79% | 1,00 |
| 19.06.2025 | 211,85 | 211,95 | 209,90 | 209,90 | -1,15% | - |
| 18.06.2025 | 209,90 | 214,40 | 208,75 | 212,35 | 0,90% | 92,00 |
| 17.06.2025 | 203,40 | 211,75 | 202,55 | 210,45 | 3,21% | - |
| 16.06.2025 | 203,90 | 204,35 | 198,25 | 203,90 | 0,25% | 18,00 |
| 13.06.2025 | 201,10 | 204,35 | 200,60 | 203,40 | 0,35% | 111,00 |
| 12.06.2025 | 200,45 | 202,90 | 196,68 | 202,70 | 0,45% | 2,00 |
| 11.06.2025 | 203,90 | 206,95 | 201,30 | 201,80 | -0,59% | 156,00 |
| 10.06.2025 | 203,80 | 206,40 | 202,30 | 203,00 | -0,51% | 12,00 |
| 09.06.2025 | 201,10 | 207,15 | 200,50 | 204,05 | 0,96% | 13,00 |
| 06.06.2025 | 199,23 | 203,50 | 199,15 | 202,10 | 1,93% | 2,00 |
| 05.06.2025 | 202,20 | 203,85 | 197,55 | 198,27 | -1,94% | 52,00 |
| 04.06.2025 | 205,40 | 207,75 | 202,10 | 202,20 | -1,46% | 3,00 |
| 03.06.2025 | 202,05 | 206,70 | 199,73 | 205,20 | 1,66% | 35,00 |
| 02.06.2025 | 204,05 | 206,30 | 197,58 | 201,85 | -1,61% | 227,00 |
| 30.05.2025 | 203,25 | 205,95 | 199,60 | 205,15 | 2,64% | 66,00 |
| 29.05.2025 | 203,30 | 204,75 | 198,98 | 199,88 | -0,83% | 21,00 |
| 28.05.2025 | 200,02 | 205,40 | 199,43 | 201,55 | 0,83% | 568,00 |
| 27.05.2025 | 202,05 | 203,65 | 194,75 | 199,90 | -1,16% | 389,00 |
| 26.05.2025 | 198,73 | 203,20 | 198,45 | 202,25 | 2,24% | 286,00 |
| 23.05.2025 | 201,30 | 202,60 | 195,70 | 197,83 | -1,38% | 172,00 |
| 22.05.2025 | 207,15 | 211,90 | 200,50 | 200,60 | -7,73% | 517,00 |
| 21.05.2025 | 224,45 | 224,60 | 217,30 | 217,40 | -3,91% | 164,00 |
| 20.05.2025 | 219,35 | 226,70 | 218,85 | 226,25 | 2,89% | 275,00 |
| 19.05.2025 | 213,70 | 220,70 | 211,60 | 219,90 | 3,29% | 273,00 |
| 16.05.2025 | 202,10 | 214,40 | 202,05 | 212,90 | 4,90% | 251,00 |
| 15.05.2025 | 201,60 | 205,35 | 190,27 | 202,95 | -1,72% | 182,00 |
| 14.05.2025 | 207,20 | 209,45 | 204,10 | 206,50 | 0,78% | 123,00 |