206,000€
0,64%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 204,90 | 208,50 | 203,90 | 207,80 | 2,06% | - |
| 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% | - |
| 09.05.2025 | 224,30 | 224,30 | 224,30 | 224,30 | 0,09% | - |
| 08.05.2025 | 224,10 | 224,10 | 224,10 | 224,10 | 1,17% | - |
| 07.05.2025 | 221,50 | 221,50 | 221,50 | 221,50 | -1,60% | - |
| 06.05.2025 | 225,10 | 225,10 | 225,10 | 225,10 | -0,27% | - |
| 05.05.2025 | 225,70 | 225,70 | 225,70 | 225,70 | 0,67% | - |
| 02.05.2025 | 224,20 | 224,20 | 224,20 | 224,20 | -1,15% | - |
| 30.04.2025 | 226,80 | 226,80 | 226,80 | 226,80 | -1,35% | - |
| 29.04.2025 | 229,90 | 229,90 | 229,90 | 229,90 | -0,30% | - |
| 28.04.2025 | 230,60 | 230,60 | 230,60 | 230,60 | -2,00% | - |
| 25.04.2025 | 235,30 | 235,30 | 235,30 | 235,30 | 2,17% | - |
| 24.04.2025 | 230,30 | 230,30 | 230,30 | 230,30 | -0,04% | - |
| 23.04.2025 | 229,10 | 230,40 | 229,10 | 230,40 | 8,63% | 23,00 |
| 22.04.2025 | 212,10 | 212,10 | 212,10 | 212,10 | -8,22% | - |
| 17.04.2025 | 252,40 | 252,40 | 224,30 | 231,10 | -5,29% | 90,00 |
| 16.04.2025 | 244,00 | 244,00 | 244,00 | 244,00 | -2,20% | - |
| 15.04.2025 | 249,50 | 249,50 | 249,50 | 249,50 | -3,71% | - |
| 14.04.2025 | 259,10 | 259,10 | 259,10 | 259,10 | 0,04% | - |
| 11.04.2025 | 259,00 | 259,00 | 259,00 | 259,00 | 0,12% | - |
| 10.04.2025 | 258,70 | 258,70 | 258,70 | 258,70 | 3,36% | - |
| 09.04.2025 | 250,30 | 250,30 | 250,30 | 250,30 | -1,42% | - |
| 08.04.2025 | 253,90 | 253,90 | 253,90 | 253,90 | 14,01% | - |
| 07.04.2025 | 222,70 | 222,70 | 222,70 | 222,70 | -6,35% | - |
| 04.04.2025 | 237,80 | 237,80 | 237,80 | 237,80 | 0,68% | - |
| 03.04.2025 | 236,20 | 236,20 | 236,20 | 236,20 | -3,24% | - |
| 02.04.2025 | 244,10 | 244,10 | 244,10 | 244,10 | 0,41% | - |
| 01.04.2025 | 243,10 | 243,10 | 243,10 | 243,10 | 0,08% | - |
| 31.03.2025 | 242,90 | 242,90 | 242,90 | 242,90 | -2,29% | - |
| 28.03.2025 | 248,60 | 248,60 | 248,60 | 248,60 | -0,88% | - |
| 27.03.2025 | 250,80 | 250,80 | 250,80 | 250,80 | -0,95% | - |
| 26.03.2025 | 253,20 | 253,20 | 253,20 | 253,20 | 0,92% | 34,00 |
| 25.03.2025 | 250,90 | 250,90 | 250,90 | 250,90 | 1,78% | - |
| 24.03.2025 | 246,50 | 246,50 | 246,50 | 246,50 | 0,53% | - |
| 21.03.2025 | 245,20 | 245,20 | 245,20 | 245,20 | -0,08% | - |
| 20.03.2025 | 245,40 | 245,40 | 245,40 | 245,40 | -0,61% | - |
| 19.03.2025 | 246,90 | 246,90 | 246,90 | 246,90 | 2,36% | - |
| 18.03.2025 | 241,20 | 241,20 | 241,20 | 241,20 | 4,01% | - |
| 17.03.2025 | 231,90 | 231,90 | 231,90 | 231,90 | -0,09% | - |
| 14.03.2025 | 232,10 | 232,10 | 232,10 | 232,10 | 1,80% | - |
| 13.03.2025 | 228,00 | 228,00 | 228,00 | 228,00 | -0,48% | - |
| 12.03.2025 | 229,10 | 229,10 | 229,10 | 229,10 | -0,48% | - |
| 11.03.2025 | 230,80 | 230,80 | 230,20 | 230,20 | -3,11% | 10,00 |
| 10.03.2025 | 237,60 | 237,60 | 237,60 | 237,60 | -2,86% | - |
| 07.03.2025 | 244,60 | 244,60 | 244,60 | 244,60 | 1,37% | - |
| 06.03.2025 | 241,30 | 241,30 | 241,30 | 241,30 | -1,87% | - |
| 05.03.2025 | 247,30 | 247,30 | 245,90 | 245,90 | -0,97% | 4,00 |
| 04.03.2025 | 248,30 | 248,30 | 248,30 | 248,30 | -4,09% | - |
| 03.03.2025 | 258,90 | 258,90 | 258,90 | 258,90 | 3,39% | - |
| 28.02.2025 | 250,40 | 250,40 | 250,40 | 250,40 | 3,09% | - |
| 27.02.2025 | 242,90 | 242,90 | 242,90 | 242,90 | -1,34% | - |
| 26.02.2025 | 246,20 | 246,20 | 246,20 | 246,20 | 1,57% | - |
| 25.02.2025 | 242,40 | 242,40 | 242,40 | 242,40 | -0,33% | - |
| 24.02.2025 | 243,20 | 243,20 | 243,20 | 243,20 | -5,52% | - |
| 21.02.2025 | 257,40 | 257,40 | 257,40 | 257,40 | 1,74% | - |
| 20.02.2025 | 253,00 | 253,00 | 253,00 | 253,00 | 3,27% | - |
| 19.02.2025 | 245,00 | 245,00 | 245,00 | 245,00 | 1,24% | - |
| 18.02.2025 | 242,00 | 242,00 | 242,00 | 242,00 | 0,50% | - |
| 17.02.2025 | 240,80 | 240,80 | 240,80 | 240,80 | 0,08% | - |
| 14.02.2025 | 240,60 | 240,60 | 240,60 | 240,60 | -3,22% | - |
| 13.02.2025 | 248,60 | 248,60 | 248,60 | 248,60 | 1,26% | - |
| 12.02.2025 | 245,50 | 245,50 | 245,50 | 245,50 | -4,10% | - |
| 11.02.2025 | 257,30 | 257,30 | 256,00 | 256,00 | -3,36% | 41,00 |
| 10.02.2025 | 264,90 | 264,90 | 264,90 | 264,90 | -1,16% | - |
| 07.02.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -3,91% | - |
| 06.02.2025 | 278,90 | 278,90 | 278,90 | 278,90 | -1,20% | - |
| 05.02.2025 | 282,30 | 282,30 | 282,30 | 282,30 | -0,21% | - |