210,700€
-0,24%
Echtzeit-Aktienkurs Humana
Bid:
Ask:
Aktienkurse zur Humana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 212,55 | 213,60 | 209,15 | 210,70 | -0,92% | - |
| 27.11.2025 | 212,15 | 212,80 | 212,00 | 212,65 | 0,54% | - |
| 26.11.2025 | 205,85 | 211,90 | 204,70 | 211,50 | 3,68% | - |
| 25.11.2025 | 198,73 | 204,85 | 197,75 | 204,00 | 2,74% | - |
| 24.11.2025 | 197,35 | 203,25 | 192,77 | 198,55 | 0,75% | - |
| 21.11.2025 | 194,10 | 201,35 | 192,75 | 197,08 | 0,86% | - |
| 20.11.2025 | 200,18 | 202,70 | 194,45 | 195,40 | -1,28% | - |
| 19.11.2025 | 202,05 | 207,25 | 196,15 | 197,93 | -2,67% | - |
| 18.11.2025 | 198,52 | 206,25 | 198,43 | 203,35 | 0,62% | - |
| 17.11.2025 | 204,35 | 206,35 | 201,30 | 202,10 | -0,39% | - |
| 14.11.2025 | 203,35 | 204,65 | 198,20 | 202,90 | -2,55% | - |
| 13.11.2025 | 208,20 | 209,15 | 205,25 | 208,20 | -0,67% | - |
| 12.11.2025 | 210,40 | 213,25 | 207,55 | 209,60 | -0,38% | - |
| 11.11.2025 | 206,75 | 212,05 | 205,30 | 210,40 | 0,98% | - |
| 10.11.2025 | 216,50 | 217,60 | 207,50 | 208,35 | -3,79% | - |
| 07.11.2025 | 218,70 | 221,70 | 214,25 | 216,55 | -0,73% | - |
| 06.11.2025 | 231,85 | 232,90 | 217,40 | 218,15 | -5,26% | - |
| 05.11.2025 | 245,90 | 250,00 | 218,40 | 230,25 | -6,40% | - |
| 04.11.2025 | 241,20 | 247,60 | 240,55 | 246,00 | 1,19% | - |
| 03.11.2025 | 241,00 | 243,95 | 235,25 | 243,10 | 0,70% | - |
| 31.10.2025 | 247,85 | 249,55 | 239,25 | 241,40 | -2,54% | - |
| 30.10.2025 | 251,40 | 254,20 | 245,45 | 247,70 | -2,25% | - |
| 29.10.2025 | 253,25 | 254,85 | 250,05 | 253,40 | 0,36% | 1,00 |
| 28.10.2025 | 250,85 | 256,90 | 247,20 | 252,50 | 0,48% | - |
| 27.10.2025 | 251,50 | 253,55 | 248,55 | 251,30 | 1,41% | - |
| 24.10.2025 | 251,35 | 251,80 | 247,00 | 247,80 | 2,10% | - |
| 23.10.2025 | 243,20 | 252,10 | 242,70 | 242,70 | -4,26% | - |
| 22.10.2025 | 254,45 | 255,15 | 247,10 | 253,50 | 2,42% | - |
| 21.10.2025 | 244,05 | 254,55 | 242,50 | 247,50 | 1,46% | - |
| 20.10.2025 | 236,45 | 243,95 | 234,90 | 243,95 | 3,52% | - |
| 17.10.2025 | 227,00 | 239,60 | 223,05 | 235,65 | 4,45% | - |
| 16.10.2025 | 225,05 | 228,55 | 223,75 | 225,60 | 0,62% | 5,00 |
| 15.10.2025 | 225,55 | 227,10 | 220,90 | 224,20 | -0,77% | - |
| 14.10.2025 | 233,10 | 234,35 | 222,30 | 225,95 | -3,58% | - |
| 13.10.2025 | 244,35 | 245,35 | 232,85 | 234,35 | -7,22% | - |
| 10.10.2025 | 251,65 | 252,60 | 238,90 | 252,60 | -0,36% | 10,00 |
| 09.10.2025 | 256,00 | 259,80 | 252,15 | 253,50 | -1,71% | - |
| 08.10.2025 | 253,85 | 260,90 | 251,50 | 257,90 | 1,90% | - |
| 07.10.2025 | 251,80 | 255,85 | 248,65 | 253,10 | 4,63% | - |
| 06.10.2025 | 241,20 | 252,80 | 241,20 | 241,90 | 0,46% | 35,00 |
| 03.10.2025 | 219,65 | 244,90 | 217,75 | 240,80 | 9,65% | 30,00 |
| 02.10.2025 | 212,60 | 227,35 | 204,60 | 219,60 | 4,47% | 105,00 |
| 01.10.2025 | 220,35 | 223,20 | 208,70 | 210,20 | -4,78% | - |
| 30.09.2025 | 217,10 | 223,45 | 216,20 | 220,75 | 1,68% | - |
| 29.09.2025 | 217,90 | 218,80 | 214,55 | 217,10 | 0,05% | - |
| 26.09.2025 | 219,65 | 220,70 | 215,30 | 217,00 | -0,32% | - |
| 25.09.2025 | 222,95 | 224,55 | 216,30 | 217,70 | -2,16% | - |
| 24.09.2025 | 219,25 | 224,75 | 219,05 | 222,50 | 2,30% | - |
| 23.09.2025 | 218,50 | 223,05 | 216,95 | 217,50 | -0,14% | - |
| 22.09.2025 | 215,15 | 219,05 | 210,70 | 217,80 | -1,58% | - |
| 19.09.2025 | 225,15 | 226,15 | 213,00 | 221,30 | -3,74% | - |
| 18.09.2025 | 229,00 | 231,60 | 224,80 | 229,90 | 0,31% | - |
| 17.09.2025 | 229,70 | 230,90 | 226,70 | 229,20 | 0,50% | - |
| 16.09.2025 | 233,75 | 233,80 | 223,40 | 228,05 | -2,25% | - |
| 15.09.2025 | 236,10 | 236,50 | 230,25 | 233,30 | -1,02% | - |
| 12.09.2025 | 237,70 | 239,30 | 233,40 | 235,70 | -0,92% | - |
| 11.09.2025 | 234,05 | 240,65 | 230,65 | 237,90 | 5,24% | - |
| 10.09.2025 | 239,45 | 239,75 | 216,85 | 226,05 | -8,05% | - |
| 09.09.2025 | 263,75 | 269,85 | 244,25 | 245,85 | -6,27% | - |
| 08.09.2025 | 262,95 | 265,10 | 257,05 | 262,30 | 0,00% | - |
| 05.09.2025 | 267,55 | 269,25 | 261,50 | 262,30 | -1,13% | - |
| 04.09.2025 | 267,45 | 270,10 | 263,95 | 265,30 | -1,08% | - |
| 03.09.2025 | 265,55 | 269,60 | 262,15 | 268,20 | 0,90% | 2,00 |
| 02.09.2025 | 259,30 | 270,55 | 258,60 | 265,80 | 2,90% | - |
| 01.09.2025 | 259,20 | 259,75 | 258,30 | 258,30 | -0,56% | - |
| 29.08.2025 | 254,95 | 260,50 | 253,20 | 259,75 | 1,78% | - |
| 28.08.2025 | 255,75 | 256,50 | 251,75 | 255,20 | 0,16% | - |
| 27.08.2025 | 257,30 | 260,30 | 254,45 | 254,80 | -0,70% | - |
| 26.08.2025 | 255,20 | 258,75 | 253,00 | 256,60 | 0,18% | - |
| 25.08.2025 | 255,85 | 257,65 | 253,35 | 256,15 | 0,22% | 2,00 |
| 22.08.2025 | 254,15 | 258,85 | 253,40 | 255,60 | 0,85% | - |
| 21.08.2025 | 247,45 | 255,80 | 246,35 | 253,45 | 1,83% | - |
| 20.08.2025 | 247,10 | 248,95 | 244,80 | 248,90 | 0,53% | - |
| 19.08.2025 | 246,10 | 250,10 | 244,10 | 247,60 | 0,53% | - |
| 18.08.2025 | 244,95 | 249,45 | 243,95 | 246,30 | 0,61% | - |
| 15.08.2025 | 248,45 | 248,50 | 243,15 | 244,80 | 1,07% | 1,00 |
| 14.08.2025 | 240,70 | 243,80 | 238,90 | 242,20 | 0,41% | - |
| 13.08.2025 | 235,30 | 242,90 | 234,70 | 241,20 | 2,33% | - |
| 12.08.2025 | 229,80 | 236,10 | 228,50 | 235,70 | 2,37% | - |
| 11.08.2025 | 229,05 | 233,95 | 228,30 | 230,25 | 0,55% | - |
| 08.08.2025 | 220,15 | 229,75 | 218,90 | 229,00 | 4,26% | - |
| 07.08.2025 | 219,90 | 221,65 | 216,75 | 219,65 | -0,30% | - |
| 06.08.2025 | 220,75 | 223,05 | 216,50 | 220,30 | 0,09% | - |
| 05.08.2025 | 214,45 | 223,45 | 211,05 | 220,10 | 2,99% | - |
| 04.08.2025 | 214,40 | 216,65 | 212,15 | 213,70 | 0,00% | 24,00 |
| 01.08.2025 | 217,80 | 218,05 | 212,05 | 213,70 | -2,22% | - |
| 31.07.2025 | 227,80 | 229,65 | 217,10 | 218,55 | -4,54% | - |
| 30.07.2025 | 203,20 | 229,25 | 202,15 | 228,95 | 13,54% | - |
| 29.07.2025 | 200,25 | 205,55 | 196,98 | 201,65 | 0,64% | - |
| 28.07.2025 | 203,40 | 205,95 | 199,55 | 200,38 | -1,20% | - |
| 25.07.2025 | 195,95 | 204,35 | 191,85 | 202,80 | 4,01% | - |
| 24.07.2025 | 200,80 | 201,75 | 193,40 | 194,98 | -3,19% | - |
| 23.07.2025 | 197,68 | 201,50 | 196,60 | 201,40 | 2,38% | - |
| 22.07.2025 | 191,20 | 197,27 | 190,25 | 196,73 | 2,81% | 240,00 |
| 21.07.2025 | 189,93 | 193,95 | 189,40 | 191,35 | 0,86% | 20,00 |
| 18.07.2025 | 192,98 | 193,20 | 177,27 | 189,73 | -1,59% | 77,00 |
| 17.07.2025 | 194,90 | 196,70 | 187,40 | 192,80 | -1,00% | - |
| 16.07.2025 | 190,63 | 195,68 | 190,23 | 194,75 | 1,83% | - |
| 15.07.2025 | 194,80 | 197,27 | 190,43 | 191,25 | -1,85% | - |
| 14.07.2025 | 196,55 | 198,20 | 193,68 | 194,85 | -1,12% | - |