231,300€
-1,03%
Echtzeit-Aktienkurs Humana
Bid:
Ask:
Aktienkurse zur Humana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 236,45 | 236,80 | 230,25 | 232,55 | -1,13% | - |
| 24.04.2025 | 231,40 | 235,85 | 227,80 | 235,20 | 1,12% | - |
| 23.04.2025 | 230,50 | 235,35 | 223,75 | 232,60 | 2,56% | - |
| 22.04.2025 | 212,80 | 226,80 | 212,80 | 226,80 | -2,43% | - |
| 17.04.2025 | 253,45 | 254,10 | 212,10 | 232,45 | -7,35% | - |
| 16.04.2025 | 243,65 | 256,75 | 242,75 | 250,90 | -1,30% | - |
| 15.04.2025 | 251,45 | 256,20 | 247,85 | 254,20 | 1,38% | - |
| 14.04.2025 | 260,35 | 263,30 | 247,60 | 250,75 | -3,56% | - |
| 11.04.2025 | 259,55 | 262,00 | 250,55 | 260,00 | 0,35% | - |
| 10.04.2025 | 260,25 | 262,20 | 251,45 | 259,10 | -0,61% | - |
| 09.04.2025 | 250,00 | 265,50 | 245,45 | 260,70 | 1,30% | - |
| 08.04.2025 | 256,05 | 277,45 | 250,55 | 257,35 | 10,28% | - |
| 07.04.2025 | 224,30 | 234,90 | 220,05 | 233,35 | 0,54% | - |
| 04.04.2025 | 238,95 | 246,70 | 230,80 | 232,10 | -3,51% | - |
| 03.04.2025 | 237,30 | 249,40 | 233,55 | 240,55 | -1,76% | 2.100,00 |
| 02.04.2025 | 244,95 | 245,50 | 240,70 | 244,85 | -0,18% | - |
| 01.04.2025 | 244,15 | 248,95 | 242,25 | 245,30 | 0,31% | - |
| 31.03.2025 | 244,10 | 247,20 | 240,80 | 244,55 | 2,43% | - |
| 28.03.2025 | 249,55 | 251,20 | 238,60 | 238,75 | -3,48% | - |
| 27.03.2025 | 251,45 | 254,90 | 246,35 | 247,35 | -0,76% | - |
| 26.03.2025 | 253,60 | 255,70 | 247,00 | 249,25 | -1,03% | - |
| 25.03.2025 | 251,55 | 254,70 | 249,15 | 251,85 | 0,72% | - |
| 24.03.2025 | 247,30 | 253,80 | 244,95 | 250,05 | 0,83% | - |
| 21.03.2025 | 246,25 | 249,90 | 242,50 | 248,00 | 1,37% | - |
| 20.03.2025 | 246,10 | 248,05 | 240,70 | 244,65 | 0,60% | - |
| 19.03.2025 | 247,00 | 248,00 | 238,50 | 243,20 | -0,51% | - |
| 18.03.2025 | 241,65 | 248,45 | 240,55 | 244,45 | 2,34% | - |
| 17.03.2025 | 232,60 | 243,65 | 232,20 | 238,85 | 2,44% | - |
| 14.03.2025 | 232,80 | 238,20 | 228,15 | 233,15 | 1,83% | - |
| 13.03.2025 | 228,80 | 233,40 | 225,95 | 228,95 | -0,52% | - |
| 12.03.2025 | 229,80 | 232,30 | 226,45 | 230,15 | 0,31% | - |
| 11.03.2025 | 231,60 | 234,30 | 226,80 | 229,45 | -1,54% | - |
| 10.03.2025 | 238,85 | 243,30 | 228,45 | 233,05 | -2,65% | - |
| 07.03.2025 | 245,65 | 247,10 | 239,00 | 239,40 | -2,84% | - |
| 06.03.2025 | 242,65 | 247,80 | 239,55 | 246,40 | 1,44% | - |
| 05.03.2025 | 248,65 | 248,70 | 240,20 | 242,90 | -1,94% | - |
| 04.03.2025 | 249,80 | 251,15 | 245,85 | 247,70 | -0,72% | - |
| 03.03.2025 | 259,65 | 260,65 | 248,20 | 249,50 | -4,33% | 3,00 |
| 28.02.2025 | 251,50 | 262,10 | 250,00 | 260,80 | 3,84% | - |
| 27.02.2025 | 243,95 | 253,25 | 243,40 | 251,15 | 3,23% | - |
| 26.02.2025 | 247,60 | 248,00 | 240,20 | 243,30 | -1,30% | - |
| 25.02.2025 | 243,55 | 247,00 | 236,75 | 246,50 | 1,15% | - |
| 24.02.2025 | 244,80 | 249,10 | 242,45 | 243,70 | -0,41% | - |
| 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% | - |