217,100€
0,05%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 197,98 | 199,10 | 195,15 | 197,05 | -0,72% | - |
| 10.07.2025 | 201,20 | 202,90 | 197,55 | 198,48 | -1,70% | - |
| 09.07.2025 | 202,55 | 203,75 | 199,43 | 201,90 | -0,37% | - |
| 08.07.2025 | 202,00 | 205,65 | 199,98 | 202,65 | 0,12% | 60,00 |
| 07.07.2025 | 202,40 | 204,30 | 200,25 | 202,40 | 0,30% | - |
| 04.07.2025 | 202,30 | 202,40 | 201,70 | 201,80 | -0,84% | - |
| 03.07.2025 | 206,80 | 208,50 | 202,00 | 203,50 | -1,48% | - |
| 02.07.2025 | 210,90 | 213,00 | 205,00 | 206,55 | -3,53% | - |
| 01.07.2025 | 207,90 | 215,20 | 204,05 | 214,10 | 3,18% | - |
| 30.06.2025 | 207,65 | 208,40 | 205,25 | 207,50 | 0,44% | - |
| 27.06.2025 | 204,85 | 208,80 | 203,60 | 206,60 | 0,73% | - |
| 26.06.2025 | 204,45 | 208,05 | 203,30 | 205,10 | 0,24% | - |
| 25.06.2025 | 205,75 | 206,70 | 203,20 | 204,60 | -0,49% | - |
| 24.06.2025 | 203,60 | 206,15 | 201,30 | 205,60 | 1,43% | - |
| 23.06.2025 | 207,75 | 208,90 | 201,75 | 202,70 | -2,57% | - |
| 20.06.2025 | 210,70 | 214,10 | 207,40 | 208,05 | -0,79% | - |
| 19.06.2025 | 211,85 | 211,90 | 209,70 | 209,70 | -1,15% | - |
| 18.06.2025 | 209,90 | 214,35 | 208,20 | 212,15 | 0,90% | - |
| 17.06.2025 | 203,35 | 212,45 | 202,55 | 210,25 | 3,16% | - |
| 16.06.2025 | 203,90 | 204,35 | 197,75 | 203,80 | 0,10% | - |
| 13.06.2025 | 201,10 | 204,80 | 200,50 | 203,60 | 0,35% | - |
| 12.06.2025 | 200,35 | 202,90 | 196,50 | 202,90 | 0,47% | 10,00 |
| 11.06.2025 | 203,90 | 207,20 | 201,15 | 201,95 | -0,52% | - |
| 10.06.2025 | 204,00 | 206,35 | 202,30 | 203,00 | -0,51% | - |
| 09.06.2025 | 201,15 | 207,15 | 201,05 | 204,05 | 0,84% | - |
| 06.06.2025 | 199,23 | 203,50 | 199,15 | 202,35 | 1,91% | - |
| 05.06.2025 | 202,20 | 203,85 | 197,45 | 198,55 | -1,85% | - |
| 04.06.2025 | 205,40 | 208,20 | 202,10 | 202,30 | -1,51% | - |
| 03.06.2025 | 201,10 | 207,30 | 199,27 | 205,40 | 1,71% | - |
| 02.06.2025 | 204,05 | 206,05 | 197,58 | 201,95 | -1,58% | - |
| 30.05.2025 | 203,25 | 206,25 | 199,60 | 205,20 | 1,46% | 25,00 |
| 29.05.2025 | 203,25 | 204,70 | 198,83 | 202,25 | 0,25% | - |
| 28.05.2025 | 200,02 | 205,60 | 199,45 | 201,75 | 0,90% | - |
| 27.05.2025 | 202,05 | 203,65 | 194,43 | 199,95 | -1,11% | 50,00 |
| 26.05.2025 | 198,60 | 202,50 | 198,60 | 202,20 | 2,15% | - |
| 23.05.2025 | 201,30 | 202,40 | 195,73 | 197,95 | -1,69% | 20,00 |
| 22.05.2025 | 207,60 | 211,90 | 200,45 | 201,35 | -7,25% | - |
| 21.05.2025 | 224,45 | 224,60 | 217,10 | 217,10 | -4,07% | 10,00 |
| 20.05.2025 | 219,35 | 227,40 | 218,90 | 226,30 | 2,84% | - |
| 19.05.2025 | 213,70 | 220,95 | 212,60 | 220,05 | 3,16% | 160,00 |
| 16.05.2025 | 202,10 | 214,70 | 202,05 | 213,30 | 4,87% | - |
| 15.05.2025 | 201,55 | 205,35 | 189,48 | 203,40 | -1,55% | 19,00 |
| 14.05.2025 | 207,25 | 209,45 | 203,80 | 206,60 | 1,05% | - |
| 13.05.2025 | 227,10 | 227,35 | 204,45 | 204,45 | -10,31% | 90,00 |