257,500€
0,86%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 258,60 | 259,60 | 241,90 | 244,70 | -5,30% | - |
| 20.02.2025 | 254,15 | 259,50 | 251,10 | 258,40 | 1,47% | - |
| 19.02.2025 | 246,15 | 255,40 | 245,35 | 254,65 | 3,41% | - |
| 18.02.2025 | 243,30 | 248,70 | 240,00 | 246,25 | 1,42% | - |
| 17.02.2025 | 242,25 | 243,00 | 241,95 | 242,80 | 0,39% | - |
| 14.02.2025 | 242,00 | 246,15 | 237,00 | 241,85 | 0,06% | - |
| 13.02.2025 | 249,75 | 252,30 | 240,85 | 241,70 | -3,34% | 60,00 |
| 12.02.2025 | 246,90 | 259,60 | 244,45 | 250,05 | 0,62% | - |
| 11.02.2025 | 258,25 | 269,25 | 233,95 | 248,50 | -4,05% | - |
| 10.02.2025 | 266,25 | 267,30 | 250,90 | 259,00 | -2,47% | - |
| 07.02.2025 | 269,35 | 271,55 | 264,40 | 265,55 | -1,32% | - |
| 06.02.2025 | 280,10 | 281,75 | 266,45 | 269,10 | -3,69% | - |
| 05.02.2025 | 283,65 | 284,70 | 274,55 | 279,40 | -1,81% | - |
| 04.02.2025 | 284,20 | 287,40 | 276,15 | 284,55 | 0,05% | - |
| 03.02.2025 | 282,05 | 288,15 | 281,35 | 284,40 | 0,58% | - |
| 31.01.2025 | 286,30 | 288,60 | 281,55 | 282,75 | -0,82% | - |
| 30.01.2025 | 283,20 | 286,15 | 278,40 | 285,10 | 0,88% | - |
| 29.01.2025 | 290,35 | 293,15 | 280,30 | 282,60 | -2,75% | - |
| 28.01.2025 | 284,30 | 291,65 | 283,25 | 290,60 | 2,34% | 40,00 |
| 27.01.2025 | 279,50 | 290,15 | 277,60 | 283,95 | 1,14% | - |
| 24.01.2025 | 280,75 | 284,20 | 275,40 | 280,75 | -0,48% | - |
| 23.01.2025 | 273,55 | 295,15 | 270,55 | 282,10 | 3,11% | - |
| 22.01.2025 | 273,55 | 274,75 | 266,45 | 273,60 | 0,11% | - |
| 21.01.2025 | 273,15 | 274,50 | 268,60 | 273,30 | 0,35% | - |
| 20.01.2025 | 274,25 | 274,55 | 271,85 | 272,35 | -0,98% | - |
| 17.01.2025 | 268,45 | 279,70 | 262,15 | 275,05 | 2,69% | - |
| 16.01.2025 | 271,95 | 275,05 | 260,45 | 267,85 | -1,34% | 3,00 |
| 15.01.2025 | 274,70 | 277,80 | 270,85 | 271,50 | -1,02% | - |
| 14.01.2025 | 280,70 | 281,70 | 272,45 | 274,30 | -2,49% | - |
| 13.01.2025 | 271,75 | 285,60 | 270,95 | 281,30 | 7,04% | 6,00 |
| 10.01.2025 | 260,30 | 269,75 | 259,00 | 262,80 | 1,12% | - |
| 09.01.2025 | 260,00 | 260,40 | 259,40 | 259,90 | 0,00% | - |
| 08.01.2025 | 258,45 | 261,65 | 252,00 | 259,90 | 0,44% | - |
| 07.01.2025 | 254,35 | 261,45 | 253,60 | 258,75 | 1,73% | - |
| 06.01.2025 | 254,50 | 261,85 | 252,50 | 254,35 | -0,16% | 1,00 |
| 03.01.2025 | 246,25 | 258,90 | 244,70 | 254,75 | 3,47% | - |
| 02.01.2025 | 244,40 | 251,65 | 244,10 | 246,20 | 1,46% | - |
| 30.12.2024 | 244,40 | 246,45 | 242,55 | 242,65 | -1,06% | - |
| 27.12.2024 | 245,80 | 247,10 | 242,55 | 245,25 | -0,20% | - |
| 23.12.2024 | 237,40 | 246,90 | 234,50 | 245,75 | 3,65% | - |
| 20.12.2024 | 227,15 | 242,50 | 223,40 | 237,10 | 4,27% | 12,00 |
| 19.12.2024 | 231,40 | 232,75 | 223,15 | 227,40 | -1,73% | - |
| 18.12.2024 | 222,90 | 233,75 | 222,90 | 231,40 | 3,77% | - |
| 17.12.2024 | 247,50 | 248,60 | 222,00 | 223,00 | -10,06% | - |
| 16.12.2024 | 260,90 | 263,60 | 244,50 | 247,95 | -5,04% | - |
| 13.12.2024 | 260,80 | 261,45 | 256,00 | 261,10 | 0,19% | - |
| 12.12.2024 | 264,15 | 266,55 | 259,70 | 260,60 | -1,66% | - |
| 11.12.2024 | 271,55 | 274,30 | 261,85 | 265,00 | -2,38% | - |
| 10.12.2024 | 271,05 | 277,20 | 269,90 | 271,45 | 0,02% | 8,00 |
| 09.12.2024 | 266,90 | 273,60 | 265,85 | 271,40 | 1,80% | 5,00 |
| 06.12.2024 | 267,55 | 268,85 | 259,45 | 266,60 | -0,32% | - |
| 05.12.2024 | 274,05 | 274,05 | 266,50 | 267,45 | -2,35% | - |
| 04.12.2024 | 277,70 | 279,50 | 268,80 | 273,90 | -1,08% | 24,00 |
| 03.12.2024 | 279,20 | 281,40 | 272,05 | 276,90 | -0,77% | - |
| 02.12.2024 | 281,65 | 283,50 | 276,95 | 279,05 | -1,36% | - |
| 29.11.2024 | 281,20 | 284,35 | 279,50 | 282,90 | 0,39% | - |
| 28.11.2024 | 281,60 | 282,00 | 281,30 | 281,80 | 0,32% | - |
| 27.11.2024 | 282,20 | 283,85 | 278,80 | 280,90 | -0,41% | - |
| 26.11.2024 | 290,45 | 292,15 | 280,55 | 282,05 | -2,71% | - |
| 25.11.2024 | 295,10 | 300,75 | 289,15 | 289,90 | 1,22% | - |
| 22.11.2024 | 282,55 | 290,95 | 282,10 | 286,40 | 1,51% | 2,00 |
| 21.11.2024 | 278,80 | 283,40 | 277,05 | 282,15 | 1,17% | - |
| 20.11.2024 | 266,95 | 281,20 | 265,40 | 278,90 | 6,29% | 3,00 |
| 19.11.2024 | 256,20 | 263,15 | 253,80 | 262,40 | 2,50% | - |
| 18.11.2024 | 261,65 | 264,85 | 255,55 | 256,00 | -2,23% | - |
| 15.11.2024 | 267,15 | 269,95 | 260,00 | 261,85 | -2,62% | - |
| 14.11.2024 | 271,95 | 274,75 | 265,15 | 268,90 | -1,92% | - |
| 13.11.2024 | 263,05 | 276,20 | 260,65 | 274,15 | 4,00% | - |
| 12.11.2024 | 264,10 | 267,10 | 257,95 | 263,60 | -0,45% | 150,00 |
| 11.11.2024 | 269,15 | 271,45 | 251,60 | 264,80 | -1,54% | - |
| 08.11.2024 | 267,05 | 273,60 | 265,45 | 268,95 | 1,03% | - |
| 07.11.2024 | 269,00 | 275,10 | 264,00 | 266,20 | -1,00% | - |
| 06.11.2024 | 246,75 | 272,95 | 246,55 | 268,90 | 12,63% | 66,00 |
| 05.11.2024 | 235,00 | 240,60 | 231,35 | 238,75 | 1,57% | - |
| 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% | - |