262,000€
2,34%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 258,00 | 265,00 | 254,00 | 264,00 | 1,93% | 39,00 |
| 13.05.2026 | 252,00 | 263,00 | 247,00 | 259,00 | 11,16% | 230,00 |
| 11.05.2026 | 234,00 | 234,00 | 231,00 | 233,00 | 2,64% | 30,00 |
| 08.05.2026 | 211,00 | 227,00 | 211,00 | 227,00 | 8,61% | 23,00 |
| 07.05.2026 | 211,00 | 211,00 | 209,00 | 209,00 | 0,00% | 11,00 |
| 06.05.2026 | 205,00 | 215,00 | 203,00 | 209,00 | 1,95% | 173,00 |
| 05.05.2026 | 203,00 | 207,00 | 201,00 | 205,00 | 1,99% | 152,00 |
| 04.05.2026 | 199,00 | 203,00 | 198,50 | 201,00 | 0,00% | 2,00 |
| 30.04.2026 | 206,00 | 211,00 | 201,00 | 201,00 | -0,50% | 31,00 |
| 29.04.2026 | 197,50 | 205,00 | 182,50 | 202,00 | 2,28% | 106,00 |
| 28.04.2026 | 190,00 | 197,50 | 190,00 | 197,50 | 5,33% | 535,00 |
| 27.04.2026 | 183,50 | 187,50 | 182,50 | 187,50 | 2,18% | 71,00 |
| 24.04.2026 | 183,00 | 183,50 | 181,50 | 183,50 | -1,08% | 30,00 |
| 23.04.2026 | 185,00 | 185,50 | 184,50 | 185,50 | 0,00% | 1,00 |
| 22.04.2026 | 187,50 | 188,50 | 182,00 | 185,50 | -0,80% | 95,00 |
| 21.04.2026 | 179,00 | 188,00 | 178,50 | 187,00 | 5,65% | 409,00 |
| 20.04.2026 | 173,50 | 178,00 | 172,50 | 177,00 | 3,81% | 624,00 |
| 17.04.2026 | 170,50 | 171,50 | 169,00 | 170,50 | 0,00% | 128,00 |
| 16.04.2026 | 168,50 | 171,50 | 166,50 | 170,50 | 1,79% | - |
| 15.04.2026 | 166,50 | 168,50 | 164,50 | 167,50 | -0,59% | 1,00 |
| 14.04.2026 | 169,00 | 169,00 | 167,50 | 168,50 | 3,06% | 21,00 |
| 13.04.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -1,21% | - |
| 10.04.2026 | 168,00 | 170,50 | 164,50 | 165,50 | -2,36% | 8,00 |
| 09.04.2026 | 170,00 | 170,00 | 168,50 | 169,50 | 0,59% | 12,00 |
| 08.04.2026 | 169,50 | 172,50 | 167,50 | 168,50 | -0,59% | 73,00 |
| 07.04.2026 | 175,50 | 176,00 | 168,50 | 169,50 | 10,60% | 464,00 |
| 02.04.2026 | 151,60 | 156,73 | 151,52 | 153,25 | 0,13% | 22,00 |
| 01.04.2026 | 150,23 | 154,35 | 148,15 | 153,05 | 2,00% | - |
| 31.03.2026 | 145,50 | 150,73 | 144,23 | 150,05 | 3,23% | 50,00 |
| 30.03.2026 | 147,15 | 148,75 | 143,55 | 145,35 | -1,04% | - |
| 27.03.2026 | 151,25 | 151,35 | 145,08 | 146,88 | -2,83% | 12,00 |
| 26.03.2026 | 150,08 | 151,65 | 149,20 | 151,15 | 1,19% | 201,00 |
| 25.03.2026 | 149,00 | 151,23 | 146,43 | 149,38 | 0,23% | 72,00 |
| 24.03.2026 | 146,73 | 150,77 | 144,90 | 149,02 | 1,74% | 80,00 |
| 23.03.2026 | 146,52 | 149,85 | 143,65 | 146,48 | -0,07% | 167,00 |
| 20.03.2026 | 143,77 | 147,55 | 141,23 | 146,58 | 1,42% | 141,00 |
| 19.03.2026 | 148,77 | 150,73 | 144,38 | 144,52 | -2,76% | - |
| 18.03.2026 | 149,02 | 149,88 | 145,58 | 148,63 | 0,34% | 204,00 |
| 17.03.2026 | 147,40 | 149,80 | 146,98 | 148,13 | 0,08% | 10,00 |
| 16.03.2026 | 145,63 | 150,58 | 144,77 | 148,00 | 2,00% | 18,00 |
| 13.03.2026 | 142,48 | 147,70 | 142,18 | 145,10 | 1,49% | 91,00 |
| 12.03.2026 | 146,38 | 148,00 | 142,25 | 142,98 | -2,99% | 26,00 |
| 11.03.2026 | 149,93 | 150,45 | 146,80 | 147,38 | -1,95% | 33,00 |
| 10.03.2026 | 153,65 | 154,45 | 147,93 | 150,30 | -2,47% | 3,00 |
| 09.03.2026 | 152,40 | 154,77 | 150,38 | 154,10 | -0,44% | 28,00 |
| 06.03.2026 | 155,98 | 156,08 | 153,93 | 154,77 | -0,21% | - |
| 05.03.2026 | 157,40 | 158,18 | 153,52 | 155,10 | -1,70% | 26,00 |
| 04.03.2026 | 156,18 | 158,73 | 155,35 | 157,77 | 0,53% | 36,00 |
| 03.03.2026 | 159,08 | 160,70 | 153,10 | 156,95 | -2,07% | 39,00 |
| 02.03.2026 | 160,05 | 162,63 | 155,63 | 160,27 | -0,74% | 165,00 |
| 27.02.2026 | 156,55 | 161,85 | 156,20 | 161,48 | 2,18% | 60,00 |
| 26.02.2026 | 148,65 | 158,35 | 148,63 | 158,02 | 6,00% | 7,00 |
| 25.02.2026 | 148,90 | 151,68 | 148,43 | 149,08 | 1,07% | 384,00 |
| 24.02.2026 | 154,08 | 154,70 | 147,08 | 147,50 | -4,47% | 37,00 |
| 23.02.2026 | 159,48 | 161,00 | 154,08 | 154,40 | -4,40% | 247,00 |
| 20.02.2026 | 162,33 | 163,05 | 159,63 | 161,50 | -0,55% | 3,00 |
| 19.02.2026 | 158,77 | 163,15 | 156,60 | 162,40 | 2,04% | 17,00 |
| 18.02.2026 | 156,33 | 159,50 | 155,52 | 159,15 | 1,61% | 81,00 |
| 17.02.2026 | 155,43 | 158,40 | 155,15 | 156,63 | 0,51% | 276,00 |
| 16.02.2026 | 154,75 | 157,83 | 154,75 | 155,83 | 2,26% | 409,00 |
| 13.02.2026 | 150,65 | 155,13 | 149,43 | 152,38 | 0,00% | 1,00 |
| 12.02.2026 | 148,35 | 153,20 | 143,68 | 152,38 | 3,15% | 303,00 |
| 11.02.2026 | 152,27 | 153,83 | 138,95 | 147,73 | -3,72% | 869,00 |
| 10.02.2026 | 159,10 | 160,60 | 152,35 | 153,43 | -3,37% | 264,00 |
| 09.02.2026 | 164,43 | 165,30 | 158,38 | 158,77 | -3,19% | 172,00 |
| 06.02.2026 | 157,00 | 166,50 | 156,93 | 164,00 | 0,24% | 162,00 |
| 05.02.2026 | 162,75 | 166,15 | 160,98 | 163,60 | 0,45% | 60,00 |
| 04.02.2026 | 162,18 | 166,38 | 161,10 | 162,88 | -0,28% | 121,00 |
| 03.02.2026 | 158,30 | 163,68 | 157,55 | 163,33 | 2,96% | 1.035,00 |
| 02.02.2026 | 162,40 | 163,08 | 158,38 | 158,63 | -2,79% | 1.605,00 |
| 30.01.2026 | 163,65 | 165,52 | 162,30 | 163,18 | -0,46% | 195,00 |
| 29.01.2026 | 161,18 | 165,40 | 161,02 | 163,93 | 2,26% | 633,00 |
| 28.01.2026 | 174,75 | 174,90 | 160,27 | 160,30 | -7,15% | 835,00 |
| 27.01.2026 | 195,38 | 195,75 | 172,25 | 172,65 | -21,77% | 1.514,00 |
| 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 |