244,750€
-5,47%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 282,20 | 282,95 | 279,10 | 280,75 | -0,48% | 86,00 |
| 26.11.2024 | 290,45 | 292,15 | 281,15 | 282,10 | -2,71% | 142,00 |
| 25.11.2024 | 295,10 | 300,75 | 289,00 | 289,95 | 1,15% | 714,00 |
| 22.11.2024 | 282,55 | 291,05 | 281,30 | 286,65 | 1,49% | 282,00 |
| 21.11.2024 | 278,70 | 283,10 | 276,60 | 282,45 | 1,25% | 214,00 |
| 20.11.2024 | 266,95 | 280,70 | 264,80 | 278,95 | 6,35% | 225,00 |
| 19.11.2024 | 256,30 | 262,55 | 254,25 | 262,30 | 2,46% | 63,00 |
| 18.11.2024 | 261,75 | 263,85 | 255,80 | 256,00 | -2,22% | 246,00 |
| 15.11.2024 | 267,25 | 269,20 | 260,60 | 261,80 | -2,75% | 38,00 |
| 14.11.2024 | 271,95 | 274,90 | 266,00 | 269,20 | -2,00% | 140,00 |
| 13.11.2024 | 263,05 | 275,60 | 260,65 | 274,70 | 4,47% | 18,00 |
| 12.11.2024 | 265,35 | 266,95 | 258,85 | 262,95 | -0,75% | 202,00 |
| 11.11.2024 | 269,15 | 271,45 | 248,40 | 264,95 | -1,56% | 148,00 |
| 08.11.2024 | 267,05 | 273,15 | 264,60 | 269,15 | 1,05% | 202,00 |
| 07.11.2024 | 270,20 | 274,65 | 264,45 | 266,35 | -0,78% | 178,00 |
| 06.11.2024 | 246,30 | 273,75 | 246,30 | 268,45 | 12,42% | 860,00 |
| 05.11.2024 | 235,10 | 239,90 | 231,70 | 238,80 | 1,68% | 47,00 |
| 04.11.2024 | 239,25 | 241,40 | 231,20 | 234,85 | -2,41% | 152,00 |
| 01.11.2024 | 237,25 | 243,30 | 237,10 | 240,65 | 1,54% | 7,00 |
| 31.10.2024 | 244,15 | 244,75 | 229,00 | 237,00 | -3,30% | 663,00 |
| 30.10.2024 | 239,00 | 256,60 | 230,40 | 245,10 | 2,79% | 834,00 |
| 29.10.2024 | 241,30 | 244,90 | 238,25 | 238,45 | -1,61% | 154,00 |
| 28.10.2024 | 240,90 | 245,65 | 239,35 | 242,35 | 0,58% | 98,00 |
| 25.10.2024 | 238,80 | 246,15 | 238,80 | 240,95 | 0,82% | 119,00 |
| 24.10.2024 | 240,15 | 245,25 | 238,45 | 239,00 | -0,46% | 187,00 |
| 23.10.2024 | 242,10 | 244,80 | 238,35 | 240,10 | -1,11% | 202,00 |
| 22.10.2024 | 240,40 | 245,35 | 238,60 | 242,80 | 0,89% | 61,00 |
| 21.10.2024 | 261,05 | 261,25 | 238,45 | 240,65 | -2,06% | 501,00 |
| 18.10.2024 | 248,05 | 250,00 | 238,65 | 245,70 | -0,14% | 48,00 |
| 17.10.2024 | 235,20 | 246,05 | 226,60 | 246,05 | 4,61% | 124,00 |
| 16.10.2024 | 236,40 | 239,50 | 235,15 | 235,20 | -0,65% | 518,00 |
| 15.10.2024 | 245,95 | 247,20 | 227,90 | 236,75 | -3,45% | 562,00 |
| 14.10.2024 | 236,65 | 248,10 | 236,00 | 245,20 | 3,85% | 307,00 |
| 11.10.2024 | 218,90 | 237,95 | 218,60 | 236,10 | 2,85% | 424,00 |
| 10.10.2024 | 223,80 | 230,80 | 223,35 | 229,55 | 2,34% | 224,00 |
| 09.10.2024 | 221,40 | 224,35 | 221,10 | 224,30 | 1,26% | 156,00 |
| 08.10.2024 | 215,10 | 224,80 | 214,50 | 221,50 | 2,90% | 626,00 |
| 07.10.2024 | 218,20 | 219,00 | 209,85 | 215,25 | -1,51% | 804,00 |
| 04.10.2024 | 218,10 | 225,05 | 216,90 | 218,55 | -0,43% | 319,00 |
| 03.10.2024 | 223,20 | 224,45 | 215,45 | 219,50 | -1,39% | 453,00 |
| 02.10.2024 | 250,90 | 253,90 | 187,45 | 222,60 | -11,75% | 3.716,00 |
| 01.10.2024 | 284,80 | 286,85 | 250,45 | 252,25 | -11,48% | 494,00 |
| 30.09.2024 | 285,40 | 290,50 | 284,05 | 284,95 | -0,38% | 93,00 |