236,950€
2,98%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 225,70 | 225,70 | 225,70 | 225,70 | -1,91% | - |
| 19.12.2024 | 230,10 | 230,10 | 230,10 | 230,10 | 3,65% | - |
| 18.12.2024 | 222,00 | 222,00 | 222,00 | 222,00 | -9,87% | - |
| 17.12.2024 | 246,30 | 246,30 | 246,30 | 246,30 | -5,31% | - |
| 16.12.2024 | 259,60 | 260,10 | 259,60 | 260,10 | 0,08% | 6,00 |
| 13.12.2024 | 259,90 | 259,90 | 259,90 | 259,90 | -0,99% | - |
| 12.12.2024 | 262,50 | 262,50 | 262,50 | 262,50 | -2,92% | - |
| 11.12.2024 | 270,40 | 270,40 | 270,40 | 270,40 | 0,22% | - |
| 10.12.2024 | 269,80 | 269,80 | 269,80 | 269,80 | 1,58% | - |
| 09.12.2024 | 265,60 | 265,60 | 265,60 | 265,60 | -0,26% | - |
| 06.12.2024 | 266,30 | 266,30 | 266,30 | 266,30 | -2,10% | - |
| 05.12.2024 | 272,10 | 272,10 | 272,00 | 272,00 | -2,19% | 1,00 |
| 04.12.2024 | 276,50 | 278,10 | 276,50 | 278,10 | 0,07% | 36,00 |
| 03.12.2024 | 277,90 | 277,90 | 277,90 | 277,90 | -1,42% | - |
| 02.12.2024 | 281,90 | 281,90 | 281,90 | 281,90 | 0,39% | - |
| 29.11.2024 | 280,80 | 280,80 | 280,80 | 280,80 | 0,21% | - |
| 28.11.2024 | 280,20 | 280,20 | 280,20 | 280,20 | -0,21% | - |
| 27.11.2024 | 280,80 | 280,80 | 280,80 | 280,80 | -0,43% | - |
| 26.11.2024 | 289,20 | 289,20 | 282,00 | 282,00 | -3,75% | 2,00 |
| 25.11.2024 | 293,00 | 293,00 | 293,00 | 293,00 | 4,12% | - |
| 22.11.2024 | 281,40 | 281,40 | 281,40 | 281,40 | 0,05% | - |
| 21.11.2024 | 278,75 | 283,10 | 277,55 | 281,25 | 6,37% | 15,00 |
| 20.11.2024 | 264,40 | 264,40 | 264,40 | 264,40 | 2,88% | - |
| 19.11.2024 | 255,50 | 257,00 | 254,00 | 257,00 | -0,81% | 70,00 |
| 18.11.2024 | 259,10 | 259,10 | 259,10 | 259,10 | -1,78% | - |
| 15.11.2024 | 265,90 | 265,90 | 263,80 | 263,80 | -4,11% | 100,00 |
| 14.11.2024 | 269,60 | 275,10 | 269,60 | 275,10 | 5,56% | 20,00 |
| 13.11.2024 | 260,60 | 260,60 | 260,60 | 260,60 | -2,32% | - |
| 12.11.2024 | 264,10 | 266,80 | 264,10 | 266,80 | 3,57% | 10,00 |
| 11.11.2024 | 268,00 | 268,00 | 257,60 | 257,60 | -3,09% | 35,00 |
| 08.11.2024 | 265,80 | 265,80 | 265,80 | 265,80 | -1,70% | - |
| 07.11.2024 | 267,40 | 270,40 | 267,40 | 270,40 | 1,43% | 25,00 |
| 06.11.2024 | 244,60 | 266,60 | 244,60 | 266,60 | 13,98% | 20,00 |
| 05.11.2024 | 233,90 | 233,90 | 233,90 | 233,90 | -1,27% | - |
| 04.11.2024 | 236,90 | 236,90 | 236,90 | 236,90 | 0,34% | - |
| 01.11.2024 | 236,10 | 236,10 | 236,10 | 236,10 | -2,84% | - |
| 31.10.2024 | 243,00 | 243,00 | 243,00 | 243,00 | 0,83% | - |
| 30.10.2024 | 237,90 | 241,00 | 237,90 | 241,00 | 0,33% | 50,00 |
| 29.10.2024 | 240,20 | 240,20 | 240,20 | 240,20 | -0,33% | - |
| 28.10.2024 | 241,00 | 241,00 | 241,00 | 241,00 | 1,35% | - |
| 25.10.2024 | 237,80 | 237,80 | 237,80 | 237,80 | -0,59% | - |
| 24.10.2024 | 239,20 | 239,20 | 239,20 | 239,20 | -0,25% | - |
| 23.10.2024 | 239,80 | 239,80 | 239,80 | 239,80 | 0,29% | - |
| 22.10.2024 | 239,10 | 239,10 | 239,10 | 239,10 | -7,58% | - |
| 21.10.2024 | 258,70 | 258,70 | 258,70 | 258,70 | 4,78% | - |
| 18.10.2024 | 246,90 | 246,90 | 246,90 | 246,90 | 1,94% | - |
| 17.10.2024 | 234,10 | 242,20 | 231,00 | 242,20 | 1,81% | 15,00 |
| 16.10.2024 | 235,60 | 237,90 | 235,60 | 237,90 | -2,82% | 35,00 |
| 15.10.2024 | 244,80 | 244,80 | 244,80 | 244,80 | 4,21% | - |
| 14.10.2024 | 234,90 | 234,90 | 234,90 | 234,90 | 2,40% | - |
| 11.10.2024 | 217,90 | 229,40 | 217,90 | 229,40 | 3,33% | 292,00 |
| 10.10.2024 | 222,00 | 222,00 | 222,00 | 222,00 | 0,77% | - |
| 09.10.2024 | 220,30 | 220,30 | 220,30 | 220,30 | 1,52% | - |
| 08.10.2024 | 215,40 | 217,00 | 215,40 | 217,00 | -0,23% | 12,00 |
| 07.10.2024 | 218,60 | 218,60 | 217,50 | 217,50 | 0,23% | 45,00 |
| 04.10.2024 | 217,00 | 217,00 | 217,00 | 217,00 | -2,47% | - |
| 03.10.2024 | 222,10 | 222,50 | 222,10 | 222,50 | -1,55% | 7,00 |
| 02.10.2024 | 250,00 | 252,00 | 191,00 | 226,00 | -20,28% | 585,00 |
| 01.10.2024 | 283,50 | 283,50 | 283,50 | 283,50 | -0,18% | - |
| 30.09.2024 | 284,00 | 284,00 | 284,00 | 284,00 | 1,68% | 12,00 |
| 27.09.2024 | 279,30 | 279,30 | 279,30 | 279,30 | -0,53% | - |
| 26.09.2024 | 279,60 | 280,80 | 279,60 | 280,80 | 1,41% | 20,00 |
| 25.09.2024 | 276,90 | 276,90 | 276,90 | 276,90 | -1,11% | - |
| 24.09.2024 | 280,00 | 280,00 | 280,00 | 280,00 | 1,08% | - |
| 23.09.2024 | 277,00 | 277,00 | 277,00 | 277,00 | -0,40% | - |
| 20.09.2024 | 278,10 | 278,10 | 278,10 | 278,10 | -1,90% | - |
| 19.09.2024 | 283,50 | 283,50 | 283,50 | 283,50 | 1,47% | - |
| 18.09.2024 | 279,40 | 279,40 | 279,40 | 279,40 | -1,27% | - |
| 17.09.2024 | 282,00 | 283,00 | 282,00 | 283,00 | -1,80% | 20,00 |
| 16.09.2024 | 288,20 | 288,20 | 288,20 | 288,20 | -0,24% | - |
| 13.09.2024 | 291,40 | 291,40 | 288,90 | 288,90 | -2,76% | 14,00 |
| 12.09.2024 | 297,10 | 297,10 | 297,10 | 297,10 | -4,47% | - |
| 11.09.2024 | 311,00 | 311,00 | 311,00 | 311,00 | 0,81% | - |
| 10.09.2024 | 309,70 | 309,70 | 308,50 | 308,50 | -1,81% | 16,00 |
| 09.09.2024 | 322,50 | 322,50 | 314,20 | 314,20 | -3,83% | 28,00 |
| 06.09.2024 | 326,70 | 326,70 | 326,70 | 326,70 | -1,98% | - |
| 05.09.2024 | 333,30 | 333,30 | 333,30 | 333,30 | 2,24% | - |
| 04.09.2024 | 326,00 | 326,00 | 326,00 | 326,00 | 2,35% | - |
| 03.09.2024 | 318,50 | 318,50 | 318,50 | 318,50 | -0,13% | - |
| 02.09.2024 | 318,90 | 318,90 | 318,90 | 318,90 | 0,89% | - |
| 30.08.2024 | 316,10 | 316,10 | 316,10 | 316,10 | 0,10% | - |
| 29.08.2024 | 315,80 | 315,80 | 315,80 | 315,80 | 0,25% | - |
| 28.08.2024 | 315,00 | 315,00 | 315,00 | 315,00 | 0,16% | - |
| 27.08.2024 | 314,50 | 314,50 | 314,50 | 314,50 | 0,16% | - |
| 26.08.2024 | 314,00 | 314,00 | 314,00 | 314,00 | -1,26% | - |
| 23.08.2024 | 318,00 | 318,00 | 318,00 | 318,00 | -0,72% | - |
| 22.08.2024 | 320,30 | 320,30 | 320,30 | 320,30 | 0,13% | - |
| 21.08.2024 | 319,90 | 319,90 | 319,90 | 319,90 | 0,76% | - |
| 20.08.2024 | 317,50 | 317,50 | 317,50 | 317,50 | 0,28% | - |
| 19.08.2024 | 314,40 | 316,60 | 314,40 | 316,60 | -2,37% | 7,00 |
| 16.08.2024 | 324,30 | 324,30 | 324,30 | 324,30 | 0,46% | - |
| 15.08.2024 | 322,80 | 322,80 | 322,80 | 322,80 | -0,19% | - |
| 14.08.2024 | 323,40 | 323,40 | 323,40 | 323,40 | 1,76% | - |
| 13.08.2024 | 317,80 | 317,80 | 317,80 | 317,80 | -0,53% | - |
| 12.08.2024 | 319,50 | 319,50 | 319,50 | 319,50 | 0,06% | - |
| 09.08.2024 | 319,30 | 319,30 | 319,30 | 319,30 | 1,56% | - |
| 08.08.2024 | 314,40 | 314,40 | 314,40 | 314,40 | -3,41% | - |
| 07.08.2024 | 325,50 | 325,50 | 325,50 | 325,50 | -0,34% | - |
| 06.08.2024 | 326,60 | 326,60 | 326,60 | 326,60 | 0,80% | - |
| 05.08.2024 | 325,80 | 326,90 | 321,00 | 324,00 | -1,52% | 24,00 |