218,000€
-0,05%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |