232,650€
1,02%
Echtzeit-Aktienkurs Humana
Bid:
Ask:
Aktienkurse zur Humana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 282,90 | 282,90 | 282,90 | 282,90 | 0,64% | - |
| 03.02.2025 | 281,10 | 281,10 | 281,10 | 281,10 | -1,30% | - |
| 31.01.2025 | 284,80 | 284,80 | 284,80 | 284,80 | 1,46% | - |
| 30.01.2025 | 281,80 | 281,80 | 280,70 | 280,70 | -2,91% | 20,00 |
| 29.01.2025 | 289,10 | 289,10 | 289,10 | 289,10 | 2,16% | - |
| 28.01.2025 | 283,00 | 283,00 | 283,00 | 283,00 | 1,91% | - |
| 27.01.2025 | 277,70 | 277,70 | 277,70 | 277,70 | -0,72% | - |
| 24.01.2025 | 279,70 | 279,70 | 279,70 | 279,70 | 2,64% | - |
| 23.01.2025 | 272,50 | 272,50 | 272,50 | 272,50 | 0,18% | - |
| 22.01.2025 | 272,00 | 272,00 | 272,00 | 272,00 | 0,04% | - |
| 21.01.2025 | 271,90 | 271,90 | 271,90 | 271,90 | -0,37% | - |
| 20.01.2025 | 272,90 | 272,90 | 272,90 | 272,90 | 2,21% | - |
| 17.01.2025 | 267,00 | 267,00 | 267,00 | 267,00 | -0,22% | - |
| 16.01.2025 | 270,60 | 270,60 | 267,60 | 267,60 | -2,16% | 1,00 |
| 15.01.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -2,04% | - |
| 14.01.2025 | 279,20 | 279,20 | 279,20 | 279,20 | 3,29% | - |
| 13.01.2025 | 270,30 | 270,30 | 270,30 | 270,30 | 4,20% | - |
| 10.01.2025 | 259,40 | 259,40 | 259,40 | 259,40 | 0,31% | - |
| 09.01.2025 | 258,60 | 258,60 | 258,60 | 258,60 | 0,51% | - |
| 08.01.2025 | 257,30 | 257,30 | 257,30 | 257,30 | 1,74% | - |
| 07.01.2025 | 252,90 | 252,90 | 252,90 | 252,90 | -0,12% | - |
| 06.01.2025 | 253,20 | 253,20 | 253,20 | 253,20 | 3,22% | - |
| 03.01.2025 | 245,30 | 245,30 | 245,30 | 245,30 | -1,33% | - |
| 02.01.2025 | 243,30 | 248,60 | 243,30 | 248,60 | 2,26% | 3,00 |
| 30.12.2024 | 243,10 | 243,10 | 243,10 | 243,10 | -0,78% | - |
| 27.12.2024 | 245,00 | 245,00 | 245,00 | 245,00 | 3,64% | - |
| 23.12.2024 | 236,40 | 236,40 | 236,40 | 236,40 | 4,74% | - |
| 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% | - |