217,800€
-1,00%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 218,80 | 218,80 | 218,80 | 218,80 | -0,55% | - |
| 25.09.2025 | 221,90 | 221,90 | 220,00 | 220,00 | 0,73% | 15,00 |
| 24.09.2025 | 218,40 | 218,40 | 218,40 | 218,40 | 0,41% | - |
| 23.09.2025 | 217,50 | 217,50 | 217,50 | 217,50 | 1,59% | - |
| 22.09.2025 | 214,10 | 214,10 | 214,10 | 214,10 | -4,42% | - |
| 19.09.2025 | 224,00 | 224,00 | 224,00 | 224,00 | -1,75% | - |
| 18.09.2025 | 228,00 | 228,00 | 228,00 | 228,00 | -0,18% | - |
| 17.09.2025 | 228,40 | 228,40 | 228,40 | 228,40 | -0,26% | - |
| 16.09.2025 | 232,40 | 232,40 | 229,00 | 229,00 | -2,51% | 47,00 |
| 15.09.2025 | 234,90 | 234,90 | 234,90 | 234,90 | -0,68% | - |
| 12.09.2025 | 236,50 | 236,50 | 236,50 | 236,50 | -0,11% | - |
| 11.09.2025 | 234,00 | 238,00 | 231,10 | 236,75 | -1,35% | - |
| 10.09.2025 | 237,80 | 241,20 | 237,80 | 240,00 | -9,52% | 25,00 |
| 09.09.2025 | 263,75 | 267,50 | 262,60 | 265,25 | 2,16% | - |
| 08.09.2025 | 262,85 | 265,55 | 257,45 | 259,65 | -2,53% | 7,00 |
| 05.09.2025 | 266,40 | 266,40 | 266,40 | 266,40 | 0,08% | - |
| 04.09.2025 | 266,20 | 266,20 | 266,20 | 266,20 | 0,68% | - |
| 03.09.2025 | 264,40 | 264,40 | 264,40 | 264,40 | -1,89% | - |
| 02.09.2025 | 258,20 | 269,50 | 258,20 | 269,50 | 4,66% | 1,00 |
| 01.09.2025 | 257,50 | 257,50 | 257,50 | 257,50 | 1,50% | - |
| 29.08.2025 | 253,70 | 253,70 | 253,70 | 253,70 | -0,35% | - |
| 28.08.2025 | 254,60 | 254,60 | 254,60 | 254,60 | -0,59% | - |
| 27.08.2025 | 256,10 | 256,10 | 256,10 | 256,10 | 0,71% | - |
| 26.08.2025 | 254,30 | 254,30 | 254,30 | 254,30 | -0,04% | - |
| 25.08.2025 | 254,40 | 254,40 | 254,40 | 254,40 | 0,67% | - |
| 22.08.2025 | 252,70 | 252,70 | 252,70 | 252,70 | 1,94% | - |
| 21.08.2025 | 247,90 | 247,90 | 247,90 | 247,90 | 0,69% | - |
| 20.08.2025 | 246,20 | 246,20 | 246,20 | 246,20 | 0,49% | - |
| 19.08.2025 | 245,00 | 245,00 | 245,00 | 245,00 | 0,62% | - |
| 18.08.2025 | 243,50 | 243,50 | 243,50 | 243,50 | -1,50% | - |
| 15.08.2025 | 247,20 | 247,20 | 247,20 | 247,20 | 3,22% | - |
| 14.08.2025 | 239,50 | 239,50 | 239,50 | 239,50 | 2,31% | - |
| 13.08.2025 | 234,10 | 234,10 | 234,10 | 234,10 | 2,36% | - |
| 12.08.2025 | 228,70 | 228,70 | 228,70 | 228,70 | -1,68% | - |
| 11.08.2025 | 227,70 | 232,60 | 227,70 | 232,60 | 6,11% | 20,00 |
| 08.08.2025 | 219,20 | 219,20 | 219,20 | 219,20 | 0,18% | - |
| 07.08.2025 | 218,80 | 218,80 | 218,80 | 218,80 | -0,32% | - |
| 06.08.2025 | 219,50 | 219,50 | 219,50 | 219,50 | 2,81% | - |
| 05.08.2025 | 213,50 | 213,50 | 213,50 | 213,50 | -1,25% | - |
| 04.08.2025 | 213,20 | 216,20 | 213,20 | 216,20 | -0,37% | 5,00 |
| 01.08.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -1,05% | - |
| 31.07.2025 | 226,50 | 228,00 | 219,30 | 219,30 | 8,46% | 145,00 |
| 30.07.2025 | 202,20 | 202,20 | 202,20 | 202,20 | 1,10% | - |
| 29.07.2025 | 199,30 | 200,00 | 199,30 | 200,00 | -1,33% | 3,00 |
| 28.07.2025 | 202,70 | 202,70 | 202,70 | 202,70 | 3,92% | - |
| 25.07.2025 | 195,05 | 195,05 | 195,05 | 195,05 | -2,86% | - |
| 24.07.2025 | 199,85 | 200,80 | 199,85 | 200,80 | 2,14% | 7,00 |
| 23.07.2025 | 196,60 | 196,60 | 196,60 | 196,60 | 3,34% | - |
| 22.07.2025 | 190,25 | 190,25 | 190,25 | 190,25 | 0,58% | - |
| 21.07.2025 | 189,15 | 189,15 | 189,15 | 189,15 | 5,29% | - |
| 18.07.2025 | 191,95 | 191,95 | 179,65 | 179,65 | -7,56% | 21,00 |
| 17.07.2025 | 194,35 | 194,35 | 194,35 | 194,35 | 1,12% | - |
| 16.07.2025 | 189,75 | 192,20 | 189,75 | 192,20 | -1,03% | 10,00 |
| 15.07.2025 | 193,90 | 194,20 | 193,90 | 194,20 | -0,77% | 5,00 |
| 14.07.2025 | 195,70 | 195,70 | 195,70 | 195,70 | -0,76% | - |
| 11.07.2025 | 197,20 | 197,20 | 197,20 | 197,20 | -1,38% | - |
| 10.07.2025 | 199,95 | 199,95 | 199,95 | 199,95 | -0,82% | - |
| 09.07.2025 | 201,60 | 201,60 | 201,60 | 201,60 | 0,25% | - |
| 08.07.2025 | 201,10 | 201,10 | 201,10 | 201,10 | -0,45% | - |
| 07.07.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -0,05% | - |
| 04.07.2025 | 201,90 | 202,10 | 201,90 | 202,10 | -1,80% | 3,00 |
| 03.07.2025 | 205,80 | 205,80 | 205,80 | 205,80 | -2,00% | - |
| 02.07.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 1,69% | - |
| 01.07.2025 | 206,50 | 206,50 | 206,50 | 206,50 | -1,01% | - |
| 30.06.2025 | 208,60 | 208,60 | 208,60 | 208,60 | 2,31% | 5,00 |
| 27.06.2025 | 203,90 | 203,90 | 203,90 | 203,90 | 0,15% | - |
| 26.06.2025 | 203,60 | 203,60 | 203,60 | 203,60 | -0,54% | - |
| 25.06.2025 | 204,70 | 204,70 | 204,70 | 204,70 | 1,04% | - |
| 24.06.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -1,94% | - |
| 23.06.2025 | 206,60 | 206,60 | 206,60 | 206,60 | -1,48% | - |
| 20.06.2025 | 209,70 | 209,70 | 209,70 | 209,70 | -0,52% | - |
| 19.06.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 0,76% | - |
| 18.06.2025 | 209,20 | 209,20 | 209,20 | 209,20 | 3,31% | - |
| 17.06.2025 | 202,50 | 202,50 | 202,50 | 202,50 | -0,34% | - |
| 16.06.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 1,55% | - |
| 13.06.2025 | 200,10 | 200,10 | 200,10 | 200,10 | 0,20% | - |
| 12.06.2025 | 199,70 | 199,70 | 199,70 | 199,70 | -1,58% | - |
| 11.06.2025 | 202,90 | 202,90 | 202,90 | 202,90 | 0,00% | - |
| 10.06.2025 | 202,90 | 202,90 | 202,90 | 202,90 | 1,40% | - |
| 09.06.2025 | 200,10 | 200,10 | 200,10 | 200,10 | 0,88% | - |
| 06.06.2025 | 198,35 | 198,35 | 198,35 | 198,35 | -1,42% | - |
| 05.06.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -1,47% | - |
| 04.06.2025 | 204,20 | 204,20 | 204,20 | 204,20 | 1,74% | - |
| 03.06.2025 | 200,70 | 200,70 | 200,70 | 200,70 | -1,86% | - |
| 02.06.2025 | 204,90 | 204,90 | 204,50 | 204,50 | 1,04% | 200,00 |
| 30.05.2025 | 202,40 | 202,40 | 202,40 | 202,40 | -0,74% | - |
| 29.05.2025 | 203,90 | 203,90 | 203,90 | 203,90 | 2,33% | - |
| 28.05.2025 | 199,25 | 199,25 | 199,25 | 199,25 | -0,87% | - |
| 27.05.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 1,59% | - |
| 26.05.2025 | 197,85 | 197,85 | 197,85 | 197,85 | 0,43% | - |
| 23.05.2025 | 199,95 | 199,95 | 197,00 | 197,00 | -5,29% | 1,00 |
| 22.05.2025 | 206,00 | 208,00 | 206,00 | 208,00 | -6,31% | 51,00 |
| 21.05.2025 | 223,00 | 223,00 | 222,00 | 222,00 | 1,74% | 47,00 |
| 20.05.2025 | 218,20 | 218,20 | 218,20 | 218,20 | 2,73% | - |
| 19.05.2025 | 212,40 | 212,40 | 212,40 | 212,40 | 4,63% | - |
| 16.05.2025 | 201,30 | 203,00 | 201,30 | 203,00 | 0,25% | 53,00 |
| 15.05.2025 | 202,50 | 202,50 | 202,50 | 202,50 | -2,22% | 105,00 |
| 14.05.2025 | 206,20 | 207,70 | 206,20 | 207,10 | -8,44% | 45,00 |
| 13.05.2025 | 226,20 | 226,20 | 226,20 | 226,20 | 1,16% | - |
| 12.05.2025 | 223,60 | 223,60 | 223,60 | 223,60 | -0,31% | - |