175,225€
-20,60%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 195,38 | 195,75 | 172,83 | 175,50 | -20,48% | 1.025,00 |
| 26.01.2026 | 224,45 | 226,60 | 220,05 | 220,70 | -1,91% | 1,00 |
| 23.01.2026 | 226,60 | 228,25 | 224,50 | 225,00 | -0,77% | 63,00 |
| 22.01.2026 | 231,75 | 233,95 | 226,50 | 226,75 | -1,09% | 92,00 |
| 21.01.2026 | 228,80 | 231,65 | 226,40 | 229,25 | -0,80% | 17,00 |
| 20.01.2026 | 231,45 | 238,25 | 229,05 | 231,10 | -0,71% | - |
| 19.01.2026 | 233,15 | 233,65 | 232,55 | 232,75 | -1,21% | - |
| 16.01.2026 | 245,00 | 245,00 | 234,40 | 235,60 | -3,68% | - |
| 15.01.2026 | 235,35 | 246,05 | 232,55 | 244,60 | 3,49% | 23,00 |
| 14.01.2026 | 234,65 | 239,25 | 234,20 | 236,35 | -0,17% | 1,00 |
| 13.01.2026 | 237,00 | 237,45 | 236,10 | 236,75 | 1,13% | - |
| 12.01.2026 | 236,20 | 236,40 | 233,00 | 234,10 | -1,84% | 2,00 |
| 09.01.2026 | 238,30 | 241,00 | 238,15 | 238,50 | -0,02% | - |
| 08.01.2026 | 234,70 | 242,00 | 234,60 | 238,55 | 0,13% | 13,00 |
| 07.01.2026 | 239,40 | 240,45 | 235,55 | 238,25 | -0,79% | 187,00 |
| 06.01.2026 | 234,95 | 243,35 | 234,10 | 240,15 | 2,02% | 55,00 |
| 05.01.2026 | 226,65 | 236,95 | 226,35 | 235,40 | 7,69% | - |
| 02.01.2026 | 218,50 | 218,65 | 218,45 | 218,60 | -0,30% | - |
| 30.12.2025 | 219,15 | 219,25 | 219,15 | 219,25 | -0,09% | - |
| 29.12.2025 | 219,15 | 220,40 | 218,20 | 219,45 | 0,80% | 31,00 |
| 23.12.2025 | 218,70 | 219,15 | 216,85 | 217,70 | -0,50% | 41,00 |
| 22.12.2025 | 220,00 | 223,45 | 218,30 | 218,80 | -1,33% | 131,00 |
| 19.12.2025 | 221,90 | 224,20 | 220,70 | 221,75 | -0,74% | 180,00 |
| 18.12.2025 | 222,25 | 226,90 | 220,25 | 223,40 | -0,29% | 128,00 |
| 17.12.2025 | 220,45 | 226,05 | 219,30 | 224,05 | 1,98% | - |
| 16.12.2025 | 233,20 | 233,60 | 217,80 | 219,70 | -5,87% | 263,00 |
| 15.12.2025 | 229,50 | 233,80 | 226,20 | 233,40 | 2,06% | 65,00 |
| 12.12.2025 | 227,50 | 233,90 | 227,40 | 228,70 | 1,35% | - |
| 11.12.2025 | 218,65 | 230,60 | 218,25 | 225,65 | 2,99% | 2,00 |
| 10.12.2025 | 215,25 | 220,00 | 212,80 | 219,10 | 1,32% | - |
| 09.12.2025 | 220,35 | 221,45 | 215,80 | 216,25 | -2,02% | - |
| 08.12.2025 | 221,15 | 225,00 | 220,10 | 220,70 | -0,32% | 54,00 |
| 05.12.2025 | 221,15 | 227,85 | 219,85 | 221,40 | 1,93% | 70,00 |
| 04.12.2025 | 220,70 | 220,85 | 215,50 | 217,20 | -1,32% | - |
| 03.12.2025 | 208,25 | 220,75 | 207,65 | 220,10 | 5,51% | 49,00 |
| 02.12.2025 | 208,45 | 209,75 | 205,75 | 208,60 | -0,67% | 21,00 |
| 01.12.2025 | 210,95 | 212,60 | 208,40 | 210,00 | -0,43% | 8,00 |
| 28.11.2025 | 213,50 | 213,50 | 209,90 | 210,90 | -0,80% | 4,00 |
| 27.11.2025 | 212,15 | 212,80 | 212,00 | 212,60 | 0,71% | - |
| 26.11.2025 | 205,85 | 211,55 | 205,00 | 211,10 | 2,83% | 124,00 |
| 25.11.2025 | 198,73 | 205,60 | 197,70 | 205,30 | 3,37% | 47,00 |
| 24.11.2025 | 197,38 | 203,25 | 192,98 | 198,60 | 1,00% | 45,00 |
| 21.11.2025 | 194,13 | 201,35 | 192,73 | 196,63 | -0,29% | - |
| 20.11.2025 | 200,18 | 202,45 | 197,20 | 197,20 | -0,69% | 2,00 |
| 19.11.2025 | 201,90 | 207,15 | 196,80 | 198,58 | -2,04% | 69,00 |
| 18.11.2025 | 198,65 | 205,65 | 198,43 | 202,70 | 0,25% | 50,00 |
| 17.11.2025 | 204,35 | 205,35 | 202,00 | 202,20 | -0,79% | 146,00 |
| 14.11.2025 | 203,35 | 204,30 | 198,68 | 203,80 | -1,02% | - |
| 13.11.2025 | 208,20 | 208,30 | 205,50 | 205,90 | -0,87% | 148,00 |
| 12.11.2025 | 210,40 | 212,80 | 207,65 | 207,70 | -1,45% | 14,00 |
| 11.11.2025 | 206,75 | 211,55 | 205,30 | 210,75 | 0,74% | 9,00 |
| 10.11.2025 | 216,75 | 217,85 | 207,30 | 209,20 | -3,26% | 237,00 |
| 07.11.2025 | 218,70 | 221,15 | 214,90 | 216,25 | -0,85% | 36,00 |
| 06.11.2025 | 231,85 | 232,90 | 217,35 | 218,10 | -4,59% | 7,00 |
| 05.11.2025 | 245,90 | 248,10 | 219,15 | 228,60 | -6,45% | 203,00 |
| 04.11.2025 | 241,20 | 247,50 | 240,55 | 244,35 | 0,56% | 18,00 |
| 03.11.2025 | 241,00 | 243,45 | 236,00 | 243,00 | 0,64% | 32,00 |
| 31.10.2025 | 247,85 | 248,05 | 241,40 | 241,45 | -3,98% | - |
| 30.10.2025 | 251,50 | 253,20 | 250,50 | 251,45 | -0,40% | - |
| 29.10.2025 | 253,25 | 254,45 | 251,50 | 252,45 | -0,18% | 3,00 |
| 28.10.2025 | 250,85 | 256,75 | 248,55 | 252,90 | 0,22% | 44,00 |
| 27.10.2025 | 251,50 | 252,90 | 249,05 | 252,35 | 1,26% | 55,00 |
| 24.10.2025 | 251,35 | 251,80 | 247,65 | 249,20 | -0,12% | 1,00 |
| 23.10.2025 | 243,20 | 252,10 | 242,75 | 249,50 | 0,58% | 151,00 |
| 22.10.2025 | 254,45 | 255,00 | 247,65 | 248,05 | -2,09% | 2,00 |
| 21.10.2025 | 244,05 | 254,00 | 243,25 | 253,35 | 3,85% | 189,00 |
| 20.10.2025 | 236,50 | 243,95 | 234,90 | 243,95 | 2,78% | 23,00 |
| 17.10.2025 | 227,00 | 237,35 | 224,70 | 237,35 | 5,40% | 46,00 |
| 16.10.2025 | 225,00 | 226,00 | 223,80 | 225,20 | 0,16% | 55,00 |
| 15.10.2025 | 225,55 | 227,10 | 220,90 | 224,85 | -0,55% | 5,00 |
| 14.10.2025 | 233,15 | 233,50 | 223,35 | 226,10 | -3,42% | 448,00 |
| 13.10.2025 | 244,50 | 245,50 | 233,65 | 234,10 | -3,22% | 210,00 |
| 10.10.2025 | 251,65 | 251,85 | 239,45 | 241,90 | -4,29% | 114,00 |
| 09.10.2025 | 256,00 | 259,20 | 252,40 | 252,75 | -2,77% | 29,00 |
| 08.10.2025 | 253,85 | 260,45 | 252,20 | 259,95 | 2,65% | 157,00 |
| 07.10.2025 | 251,80 | 255,70 | 249,45 | 253,25 | 0,78% | 8,00 |
| 06.10.2025 | 241,90 | 252,20 | 241,20 | 251,30 | 4,45% | 17,00 |
| 03.10.2025 | 219,55 | 244,90 | 217,70 | 240,60 | 9,64% | 308,00 |
| 02.10.2025 | 212,60 | 227,35 | 204,60 | 219,45 | 4,30% | 249,00 |
| 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% | - |