175,875€
-20,71%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 194,40 | 195,45 | 172,83 | 176,20 | -20,56% | 135,00 |
| 26.01.2026 | 223,40 | 231,60 | 220,10 | 221,80 | -1,38% | 20,00 |
| 23.01.2026 | 225,50 | 227,30 | 224,90 | 224,90 | -0,93% | - |
| 22.01.2026 | 230,60 | 231,30 | 227,00 | 227,00 | -1,65% | - |
| 21.01.2026 | 227,80 | 230,80 | 227,80 | 230,80 | 0,35% | - |
| 20.01.2026 | 230,40 | 237,20 | 228,40 | 230,00 | -0,73% | 120,00 |
| 19.01.2026 | 231,80 | 231,80 | 231,50 | 231,70 | -1,78% | - |
| 16.01.2026 | 243,80 | 243,80 | 235,90 | 235,90 | -3,24% | - |
| 15.01.2026 | 234,20 | 244,30 | 233,90 | 243,80 | 3,88% | 5,00 |
| 14.01.2026 | 233,50 | 237,00 | 232,80 | 234,70 | -0,21% | - |
| 13.01.2026 | 235,90 | 237,50 | 234,40 | 235,20 | -0,72% | 12,00 |
| 12.01.2026 | 235,00 | 236,90 | 233,30 | 236,90 | -0,29% | - |
| 09.01.2026 | 237,10 | 239,30 | 237,10 | 237,60 | -0,17% | - |
| 08.01.2026 | 233,60 | 239,20 | 233,60 | 238,00 | 1,15% | - |
| 07.01.2026 | 238,30 | 238,30 | 235,30 | 235,30 | -1,75% | - |
| 06.01.2026 | 233,70 | 241,10 | 233,70 | 239,50 | 1,87% | 13,00 |
| 05.01.2026 | 225,50 | 236,20 | 225,50 | 235,10 | 4,58% | - |
| 02.01.2026 | 217,50 | 224,80 | 217,50 | 224,80 | 3,07% | - |
| 30.12.2025 | 218,10 | 218,10 | 218,10 | 218,10 | -0,46% | - |
| 29.12.2025 | 218,00 | 219,40 | 218,00 | 219,10 | 0,83% | - |
| 23.12.2025 | 217,60 | 218,40 | 217,30 | 217,30 | -0,55% | - |
| 22.12.2025 | 219,00 | 222,20 | 217,00 | 218,50 | -1,75% | 216,00 |
| 19.12.2025 | 221,00 | 223,50 | 221,00 | 222,40 | -0,04% | - |
| 18.12.2025 | 221,00 | 225,10 | 220,90 | 222,50 | 0,63% | 167,00 |
| 17.12.2025 | 219,60 | 223,60 | 218,60 | 221,10 | 0,45% | - |
| 16.12.2025 | 232,10 | 234,30 | 218,80 | 220,10 | -5,70% | 147,00 |
| 15.12.2025 | 228,40 | 233,40 | 228,00 | 233,40 | 2,23% | - |
| 12.12.2025 | 226,50 | 231,90 | 226,50 | 228,30 | 1,06% | - |
| 11.12.2025 | 217,60 | 227,40 | 217,60 | 225,90 | 3,34% | - |
| 10.12.2025 | 214,20 | 218,60 | 213,40 | 218,60 | 1,72% | - |
| 09.12.2025 | 219,20 | 220,30 | 214,90 | 214,90 | -2,32% | - |
| 08.12.2025 | 220,20 | 223,10 | 220,00 | 220,00 | -0,63% | - |
| 05.12.2025 | 220,60 | 221,90 | 220,60 | 221,40 | 1,79% | - |
| 04.12.2025 | 219,70 | 220,40 | 217,30 | 217,50 | -1,36% | 23,00 |
| 03.12.2025 | 207,30 | 220,50 | 207,30 | 220,50 | 5,60% | - |
| 02.12.2025 | 207,50 | 208,80 | 206,70 | 208,80 | 0,19% | - |
| 01.12.2025 | 210,10 | 211,40 | 208,40 | 208,40 | -1,28% | 17,00 |
| 28.11.2025 | 211,60 | 212,60 | 211,10 | 211,10 | -0,47% | - |
| 27.11.2025 | 211,10 | 212,10 | 211,10 | 212,10 | 0,47% | - |
| 26.11.2025 | 204,90 | 211,10 | 204,90 | 211,10 | 2,98% | - |
| 25.11.2025 | 197,75 | 205,00 | 197,75 | 205,00 | 3,56% | - |
| 24.11.2025 | 196,35 | 198,70 | 196,05 | 197,95 | 0,97% | 160,00 |
| 21.11.2025 | 193,15 | 200,60 | 193,15 | 196,05 | 1,45% | - |
| 20.11.2025 | 199,25 | 200,40 | 193,25 | 193,25 | -2,67% | 10,00 |
| 19.11.2025 | 201,10 | 204,30 | 198,20 | 198,55 | -1,76% | 10,00 |
| 18.11.2025 | 197,50 | 204,60 | 197,50 | 202,10 | 0,20% | 50,00 |
| 17.11.2025 | 203,40 | 203,80 | 201,70 | 201,70 | -0,54% | - |
| 14.11.2025 | 202,20 | 203,30 | 200,80 | 202,80 | 0,05% | - |
| 13.11.2025 | 207,30 | 207,60 | 202,70 | 202,70 | -2,55% | 10,00 |
| 12.11.2025 | 209,50 | 211,70 | 208,00 | 208,00 | -1,05% | 6,00 |
| 11.11.2025 | 205,80 | 211,20 | 205,70 | 210,20 | 1,84% | - |
| 10.11.2025 | 216,50 | 216,80 | 206,40 | 206,40 | -5,06% | 70,00 |
| 07.11.2025 | 217,70 | 218,90 | 215,10 | 217,40 | -0,32% | - |
| 06.11.2025 | 230,70 | 230,70 | 218,00 | 218,10 | -4,97% | - |
| 05.11.2025 | 244,70 | 244,70 | 221,10 | 229,50 | -6,75% | 40,00 |
| 04.11.2025 | 239,80 | 246,10 | 239,80 | 246,10 | 1,28% | - |
| 03.11.2025 | 239,80 | 243,00 | 239,10 | 243,00 | 0,96% | - |
| 31.10.2025 | 247,20 | 247,20 | 240,70 | 240,70 | -2,63% | - |
| 30.10.2025 | 250,00 | 250,00 | 245,10 | 247,20 | -1,75% | - |
| 29.10.2025 | 252,00 | 253,60 | 251,60 | 251,60 | -0,36% | 40,00 |
| 28.10.2025 | 249,70 | 255,50 | 249,70 | 252,50 | 0,80% | 10,00 |
| 27.10.2025 | 250,50 | 252,10 | 249,30 | 250,50 | 0,68% | - |
| 24.10.2025 | 250,20 | 250,20 | 247,00 | 248,80 | -0,24% | 54,00 |
| 23.10.2025 | 242,00 | 249,70 | 242,00 | 249,40 | 0,40% | 179,00 |
| 22.10.2025 | 253,30 | 253,30 | 248,00 | 248,40 | -2,13% | - |
| 21.10.2025 | 242,80 | 253,80 | 242,80 | 253,80 | 4,49% | - |
| 20.10.2025 | 235,30 | 242,90 | 235,30 | 242,90 | 3,36% | - |
| 17.10.2025 | 226,00 | 235,90 | 224,40 | 235,00 | 3,21% | 40,00 |
| 16.10.2025 | 224,00 | 228,00 | 224,00 | 227,70 | 1,47% | 10,00 |
| 15.10.2025 | 224,50 | 224,50 | 221,00 | 224,40 | -0,44% | - |
| 14.10.2025 | 232,30 | 232,30 | 224,50 | 225,40 | -3,43% | 75,00 |
| 13.10.2025 | 243,20 | 243,30 | 233,40 | 233,40 | -3,31% | 30,00 |
| 10.10.2025 | 250,40 | 250,40 | 240,20 | 241,40 | -3,98% | - |
| 09.10.2025 | 254,80 | 256,30 | 251,40 | 251,40 | -1,87% | - |
| 08.10.2025 | 252,60 | 258,30 | 251,40 | 256,20 | 1,10% | 15,00 |
| 07.10.2025 | 250,90 | 253,40 | 249,90 | 253,40 | 0,84% | 25,00 |
| 06.10.2025 | 240,70 | 251,30 | 240,70 | 251,30 | 4,19% | 25,00 |
| 03.10.2025 | 218,60 | 241,20 | 218,60 | 241,20 | 10,19% | - |
| 02.10.2025 | 212,10 | 218,90 | 208,00 | 218,90 | 3,94% | - |
| 01.10.2025 | 219,40 | 221,10 | 208,80 | 210,60 | -2,55% | 15,00 |
| 30.09.2025 | 216,10 | 216,10 | 216,10 | 216,10 | -0,46% | - |
| 29.09.2025 | 217,10 | 217,10 | 217,10 | 217,10 | -0,78% | - |
| 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% | - |