207,000€
1,32%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 204,85 | 207,65 | 203,60 | 206,90 | 0,88% | - |
| 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 |
| 12.05.2025 | 225,00 | 230,30 | 223,05 | 227,95 | 2,77% | - |
| 09.05.2025 | 225,65 | 225,75 | 220,35 | 221,80 | -1,71% | - |
| 08.05.2025 | 225,15 | 227,85 | 222,90 | 225,65 | 0,85% | - |
| 07.05.2025 | 222,60 | 225,30 | 220,15 | 223,75 | 1,08% | - |
| 06.05.2025 | 226,30 | 227,65 | 220,50 | 221,35 | -2,53% | - |
| 05.05.2025 | 226,80 | 229,85 | 225,45 | 227,10 | -0,63% | - |
| 02.05.2025 | 225,80 | 230,45 | 223,30 | 228,55 | -1,19% | - |
| 30.04.2025 | 228,25 | 242,45 | 223,85 | 231,30 | 1,49% | - |
| 29.04.2025 | 231,30 | 232,40 | 226,10 | 227,90 | -1,09% | - |
| 28.04.2025 | 231,35 | 235,15 | 228,00 | 230,40 | -0,92% | - |
| 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% | - |