162,900€
-0,85%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 162,35 | 162,55 | 162,15 | 162,50 | -1,34% | - |
| 30.01.2026 | 163,60 | 165,80 | 162,35 | 164,70 | 0,29% | 1.880,00 |
| 29.01.2026 | 161,15 | 165,43 | 161,02 | 164,23 | 1,11% | - |
| 28.01.2026 | 173,90 | 174,75 | 160,25 | 162,43 | -6,04% | 1.000,00 |
| 27.01.2026 | 194,40 | 195,45 | 172,38 | 172,88 | -22,06% | 710,00 |
| 26.01.2026 | 224,45 | 226,55 | 220,05 | 221,80 | -1,38% | - |
| 23.01.2026 | 226,65 | 228,25 | 224,55 | 224,90 | -0,71% | - |
| 22.01.2026 | 231,80 | 233,95 | 226,30 | 226,50 | -2,18% | - |
| 21.01.2026 | 228,80 | 232,20 | 226,40 | 231,55 | 0,63% | 1.225,00 |
| 20.01.2026 | 231,45 | 238,40 | 228,70 | 230,10 | -1,16% | - |
| 19.01.2026 | 233,15 | 233,65 | 232,55 | 232,80 | -1,19% | - |
| 16.01.2026 | 244,95 | 245,00 | 234,40 | 235,60 | -3,76% | - |
| 15.01.2026 | 235,40 | 245,95 | 232,65 | 244,80 | 3,99% | - |
| 14.01.2026 | 234,70 | 239,30 | 234,10 | 235,40 | 0,06% | - |
| 13.01.2026 | 237,05 | 238,60 | 234,30 | 235,25 | -0,80% | 381,00 |
| 12.01.2026 | 236,25 | 237,50 | 232,65 | 237,15 | -0,23% | 440,00 |
| 09.01.2026 | 238,35 | 241,25 | 237,70 | 237,70 | -0,23% | - |
| 08.01.2026 | 234,75 | 242,25 | 234,60 | 238,25 | 1,10% | - |
| 07.01.2026 | 239,35 | 240,20 | 234,60 | 235,65 | -1,53% | - |
| 06.01.2026 | 235,00 | 243,40 | 234,35 | 239,30 | 1,79% | - |
| 05.01.2026 | 226,60 | 236,90 | 224,25 | 235,10 | 4,44% | - |
| 02.01.2026 | 218,55 | 226,85 | 218,45 | 225,10 | 3,21% | - |
| 30.12.2025 | 219,25 | 219,65 | 218,10 | 218,10 | -0,66% | - |
| 29.12.2025 | 219,15 | 221,15 | 218,25 | 219,55 | 1,13% | - |
| 23.12.2025 | 218,70 | 220,10 | 216,65 | 217,10 | -1,68% | - |
| 22.12.2025 | 220,00 | 224,10 | 215,95 | 220,80 | -0,94% | - |
| 19.12.2025 | 221,90 | 224,85 | 220,60 | 222,90 | 0,38% | - |
| 18.12.2025 | 222,25 | 227,05 | 219,45 | 222,05 | 0,02% | - |
| 17.12.2025 | 220,45 | 226,75 | 218,30 | 222,00 | 1,25% | - |
| 16.12.2025 | 233,20 | 234,65 | 217,85 | 219,25 | -4,01% | - |
| 15.12.2025 | 229,50 | 234,25 | 225,95 | 228,40 | -0,46% | 1,00 |
| 12.12.2025 | 227,50 | 234,10 | 227,40 | 229,45 | 1,64% | - |
| 11.12.2025 | 218,65 | 231,40 | 217,75 | 225,75 | 4,20% | - |
| 10.12.2025 | 215,25 | 217,55 | 212,40 | 216,65 | 0,44% | - |
| 09.12.2025 | 220,35 | 222,40 | 214,95 | 215,70 | -2,49% | - |
| 08.12.2025 | 221,20 | 225,50 | 220,10 | 221,20 | -0,09% | - |
| 05.12.2025 | 221,15 | 225,65 | 219,55 | 221,40 | 2,83% | - |
| 04.12.2025 | 220,70 | 220,80 | 215,20 | 215,30 | -2,11% | - |
| 03.12.2025 | 208,20 | 220,80 | 207,15 | 219,95 | 6,46% | - |
| 02.12.2025 | 208,45 | 209,85 | 205,55 | 206,60 | -1,48% | - |
| 01.12.2025 | 210,75 | 212,70 | 208,25 | 209,70 | -0,47% | - |
| 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% | - |