234,800€
0,38%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 235,00 | 235,10 | 234,60 | 234,70 | -0,15% | - |
| 04.11.2024 | 239,25 | 240,95 | 230,90 | 235,05 | -1,11% | - |
| 01.11.2024 | 237,30 | 244,05 | 237,10 | 237,70 | -0,79% | - |
| 31.10.2024 | 244,15 | 244,80 | 229,00 | 239,60 | -2,04% | 412,00 |
| 30.10.2024 | 239,00 | 252,70 | 237,80 | 244,60 | 2,58% | - |
| 29.10.2024 | 241,30 | 245,55 | 236,95 | 238,45 | -1,97% | - |
| 28.10.2024 | 241,90 | 245,80 | 239,35 | 243,25 | 0,75% | - |
| 25.10.2024 | 238,80 | 246,20 | 238,80 | 241,45 | 1,11% | - |
| 24.10.2024 | 240,15 | 246,00 | 238,50 | 238,80 | -0,42% | - |
| 23.10.2024 | 242,15 | 244,50 | 238,25 | 239,80 | -1,34% | - |
| 22.10.2024 | 240,40 | 245,35 | 238,60 | 243,05 | 0,93% | - |
| 21.10.2024 | 261,05 | 261,25 | 238,05 | 240,80 | -2,13% | 44,00 |
| 18.10.2024 | 248,05 | 250,65 | 237,95 | 246,05 | 0,00% | - |
| 17.10.2024 | 235,30 | 246,15 | 227,50 | 246,05 | 4,48% | 385,00 |
| 16.10.2024 | 236,30 | 239,85 | 234,60 | 235,50 | -0,49% | - |
| 15.10.2024 | 245,95 | 246,15 | 227,90 | 236,65 | -3,57% | - |
| 14.10.2024 | 236,70 | 248,95 | 236,00 | 245,40 | 3,96% | - |
| 11.10.2024 | 218,90 | 238,70 | 218,70 | 236,05 | 2,70% | 478,00 |
| 10.10.2024 | 223,80 | 231,30 | 223,45 | 229,85 | 2,47% | - |
| 09.10.2024 | 221,40 | 224,65 | 220,55 | 224,30 | 1,26% | - |
| 08.10.2024 | 215,10 | 225,00 | 214,95 | 221,50 | 3,00% | 150,00 |
| 07.10.2024 | 218,20 | 218,45 | 209,75 | 215,05 | -1,60% | - |
| 04.10.2024 | 218,10 | 225,25 | 217,80 | 218,55 | -0,46% | - |
| 03.10.2024 | 223,20 | 224,45 | 214,65 | 219,55 | -1,59% | 310,00 |
| 02.10.2024 | 250,90 | 253,70 | 187,35 | 223,10 | -11,61% | 582,00 |
| 01.10.2024 | 284,75 | 286,85 | 249,40 | 252,40 | -11,28% | - |
| 30.09.2024 | 285,35 | 290,50 | 284,05 | 284,50 | -0,61% | - |
| 27.09.2024 | 280,70 | 288,45 | 279,85 | 286,25 | 2,20% | 24,00 |
| 26.09.2024 | 280,80 | 281,90 | 277,60 | 280,10 | 0,25% | 80,00 |
| 25.09.2024 | 280,00 | 280,00 | 279,40 | 279,40 | -0,82% | - |
| 23.09.2024 | 277,20 | 281,70 | 277,20 | 281,70 | 1,66% | - |
| 20.09.2024 | 278,00 | 278,60 | 277,10 | 277,10 | -0,72% | - |
| 19.09.2024 | 283,50 | 283,50 | 279,10 | 279,10 | -1,59% | - |
| 18.09.2024 | 279,40 | 283,60 | 279,40 | 283,60 | 0,78% | - |
| 17.09.2024 | 282,10 | 282,10 | 279,90 | 281,40 | -0,25% | 20,00 |
| 16.09.2024 | 288,30 | 288,30 | 282,10 | 282,10 | -3,19% | - |
| 13.09.2024 | 291,40 | 291,40 | 290,40 | 291,40 | -1,65% | - |
| 12.09.2024 | 297,20 | 297,20 | 296,30 | 296,30 | -4,67% | - |
| 11.09.2024 | 310,80 | 310,80 | 310,80 | 310,80 | 0,19% | - |
| 10.09.2024 | 310,20 | 310,20 | 310,20 | 310,20 | -4,11% | - |
| 09.09.2024 | 323,50 | 323,50 | 323,50 | 323,50 | 0,00% | - |
| 06.09.2024 | 327,10 | 327,10 | 323,50 | 323,50 | -2,91% | - |
| 05.09.2024 | 333,20 | 333,20 | 333,20 | 333,20 | 1,93% | - |
| 04.09.2024 | 326,00 | 326,90 | 326,00 | 326,90 | -0,34% | - |
| 03.09.2024 | 318,60 | 328,00 | 318,60 | 328,00 | 2,95% | - |
| 02.09.2024 | 319,20 | 319,20 | 318,30 | 318,60 | 0,79% | - |
| 30.08.2024 | 316,10 | 316,10 | 316,10 | 316,10 | -0,13% | - |
| 29.08.2024 | 315,80 | 316,50 | 315,50 | 316,50 | 0,22% | - |
| 27.08.2024 | 314,50 | 315,80 | 314,50 | 315,80 | 0,25% | - |
| 26.08.2024 | 314,10 | 317,30 | 314,10 | 315,00 | 0,25% | - |
| 23.08.2024 | 318,00 | 318,00 | 314,20 | 314,20 | -0,60% | - |
| 22.08.2024 | 320,20 | 320,20 | 316,10 | 316,10 | -1,71% | - |
| 21.08.2024 | 319,80 | 321,60 | 319,80 | 321,60 | 1,32% | - |
| 20.08.2024 | 317,40 | 317,40 | 317,40 | 317,40 | -0,50% | - |
| 19.08.2024 | 314,40 | 320,00 | 314,40 | 319,00 | -1,66% | - |
| 16.08.2024 | 324,40 | 324,40 | 324,40 | 324,40 | 0,09% | - |
| 15.08.2024 | 322,90 | 324,60 | 322,90 | 324,10 | 0,43% | - |
| 14.08.2024 | 323,40 | 324,00 | 322,70 | 322,70 | 1,06% | - |
| 13.08.2024 | 317,90 | 319,30 | 317,90 | 319,30 | -0,06% | - |
| 12.08.2024 | 319,90 | 319,90 | 319,50 | 319,50 | -0,09% | - |
| 09.08.2024 | 319,40 | 320,00 | 319,40 | 319,80 | 1,75% | - |
| 08.08.2024 | 314,30 | 314,30 | 314,30 | 314,30 | -0,79% | - |
| 07.08.2024 | 326,10 | 326,10 | 316,80 | 316,80 | -3,56% | 15,00 |
| 06.08.2024 | 327,10 | 328,50 | 325,40 | 328,50 | 1,01% | - |
| 05.08.2024 | 325,20 | 325,20 | 325,20 | 325,20 | -0,91% | - |
| 03.08.2024 | 328,20 | 328,20 | 328,20 | 328,20 | -0,18% | - |
| 02.08.2024 | 328,80 | 328,80 | 326,90 | 328,80 | -0,66% | - |
| 01.08.2024 | 331,00 | 331,00 | 331,00 | 331,00 | -10,15% | - |
| 31.07.2024 | 368,40 | 368,40 | 368,40 | 368,40 | 2,22% | - |
| 30.07.2024 | 360,40 | 360,40 | 360,40 | 360,40 | -0,17% | - |
| 29.07.2024 | 361,00 | 361,00 | 361,00 | 361,00 | -0,58% | - |
| 26.07.2024 | 354,60 | 363,10 | 354,60 | 363,10 | 2,31% | - |
| 25.07.2024 | 354,90 | 354,90 | 354,90 | 354,90 | 0,91% | - |
| 24.07.2024 | 353,10 | 353,10 | 351,70 | 351,70 | -1,12% | - |
| 23.07.2024 | 351,40 | 355,70 | 351,40 | 355,70 | -0,06% | - |
| 19.07.2024 | 355,90 | 355,90 | 355,90 | 355,90 | -2,65% | - |
| 18.07.2024 | 365,60 | 365,60 | 365,60 | 365,60 | -0,46% | - |
| 17.07.2024 | 360,90 | 367,70 | 358,60 | 367,30 | 1,24% | 5,00 |
| 16.07.2024 | 350,30 | 362,90 | 350,30 | 362,80 | 1,74% | - |
| 15.07.2024 | 350,00 | 356,60 | 350,00 | 356,60 | 2,80% | - |
| 12.07.2024 | 346,90 | 346,90 | 346,90 | 346,90 | -0,69% | - |
| 11.07.2024 | 348,20 | 349,30 | 347,30 | 349,30 | 1,75% | - |
| 10.07.2024 | 343,30 | 343,30 | 343,30 | 343,30 | 0,94% | - |
| 09.07.2024 | 340,10 | 340,10 | 340,10 | 340,10 | -0,44% | - |
| 08.07.2024 | 338,50 | 341,60 | 338,50 | 341,60 | 2,61% | - |
| 05.07.2024 | 335,10 | 335,10 | 332,90 | 332,90 | -0,60% | - |
| 04.07.2024 | 334,90 | 334,90 | 334,90 | 334,90 | -3,54% | - |
| 03.07.2024 | 347,20 | 347,20 | 347,20 | 347,20 | 0,26% | - |
| 02.07.2024 | 346,30 | 346,30 | 346,30 | 346,30 | 0,32% | - |
| 01.07.2024 | 345,20 | 345,20 | 345,20 | 345,20 | 2,55% | - |
| 28.06.2024 | 336,60 | 336,60 | 336,60 | 336,60 | 0,45% | - |
| 27.06.2024 | 334,90 | 335,10 | 334,50 | 335,10 | 0,21% | - |
| 26.06.2024 | 330,00 | 334,40 | 329,70 | 334,40 | 0,97% | - |
| 25.06.2024 | 331,20 | 331,20 | 331,20 | 331,20 | 0,15% | - |
| 24.06.2024 | 330,70 | 330,70 | 330,70 | 330,70 | -0,48% | - |
| 21.06.2024 | 331,10 | 333,20 | 331,10 | 332,30 | 0,27% | - |
| 20.06.2024 | 323,80 | 331,40 | 323,80 | 331,40 | 2,54% | - |
| 19.06.2024 | 323,70 | 323,70 | 323,20 | 323,20 | -2,12% | - |
| 18.06.2024 | 330,20 | 330,20 | 330,20 | 330,20 | -0,15% | - |
| 17.06.2024 | 333,90 | 333,90 | 330,70 | 330,70 | -0,21% | - |