317,000€
0,63%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 313,00 | 319,00 | 309,00 | 315,00 | 0,00% | 40,00 |
| 09.06.2026 | 309,00 | 316,00 | 305,00 | 315,00 | 2,27% | - |
| 08.06.2026 | 303,00 | 309,00 | 298,00 | 308,00 | 1,65% | 228,00 |
| 05.06.2026 | 301,00 | 304,00 | 296,00 | 303,00 | 0,66% | 1.440,00 |
| 04.06.2026 | 282,00 | 303,00 | 281,00 | 301,00 | 6,74% | 1.036,00 |
| 03.06.2026 | 276,00 | 287,00 | 276,00 | 282,00 | 2,55% | - |
| 02.06.2026 | 281,00 | 282,00 | 275,00 | 275,00 | -2,83% | - |
| 01.06.2026 | 262,00 | 287,00 | 261,00 | 283,00 | 8,43% | - |
| 29.05.2026 | 265,00 | 266,00 | 260,00 | 261,00 | -1,51% | - |
| 28.05.2026 | 264,00 | 265,00 | 262,00 | 265,00 | 0,76% | - |
| 27.05.2026 | 260,00 | 265,00 | 258,00 | 263,00 | 1,54% | - |
| 26.05.2026 | 266,00 | 266,00 | 259,00 | 259,00 | -2,63% | - |
| 25.05.2026 | 266,00 | 267,00 | 265,00 | 266,00 | 0,38% | - |
| 22.05.2026 | 262,00 | 267,00 | 260,00 | 265,00 | 1,53% | - |
| 21.05.2026 | 262,00 | 265,00 | 259,00 | 261,00 | 0,00% | 430,00 |
| 20.05.2026 | 268,00 | 274,00 | 261,00 | 261,00 | -2,25% | 6.394,00 |
| 19.05.2026 | 262,00 | 269,00 | 261,00 | 267,00 | 2,30% | - |
| 18.05.2026 | 260,00 | 261,00 | 253,00 | 261,00 | -0,76% | - |
| 15.05.2026 | 258,00 | 267,00 | 255,00 | 263,00 | 1,94% | - |
| 14.05.2026 | 261,00 | 263,00 | 255,00 | 258,00 | -1,15% | - |
| 13.05.2026 | 251,00 | 263,00 | 248,00 | 261,00 | 3,98% | - |
| 12.05.2026 | 233,00 | 253,00 | 233,00 | 251,00 | 7,73% | - |
| 11.05.2026 | 233,00 | 241,00 | 231,00 | 233,00 | 0,00% | - |
| 08.05.2026 | 211,00 | 233,00 | 210,00 | 233,00 | 10,43% | - |
| 07.05.2026 | 209,00 | 211,00 | 203,00 | 211,00 | 0,48% | - |
| 06.05.2026 | 203,00 | 215,00 | 203,00 | 210,00 | 2,44% | - |
| 05.05.2026 | 205,00 | 207,00 | 201,00 | 205,00 | 0,99% | - |
| 04.05.2026 | 198,50 | 203,00 | 198,50 | 203,00 | 0,50% | - |
| 30.04.2026 | 205,00 | 211,00 | 202,00 | 202,00 | 2,54% | 2.220,00 |
| 29.04.2026 | 198,50 | 198,50 | 187,50 | 197,00 | 0,25% | - |
| 28.04.2026 | 191,00 | 199,50 | 190,00 | 196,50 | 3,15% | - |
| 27.04.2026 | 183,50 | 191,50 | 182,00 | 190,50 | 4,10% | 4.132,00 |
| 24.04.2026 | 183,50 | 184,00 | 181,00 | 183,00 | -0,54% | - |
| 23.04.2026 | 184,50 | 187,50 | 182,50 | 184,00 | -0,81% | - |
| 22.04.2026 | 186,50 | 188,50 | 182,50 | 185,50 | -0,27% | - |
| 21.04.2026 | 178,50 | 190,50 | 178,50 | 186,00 | 4,20% | 228,00 |
| 20.04.2026 | 172,50 | 179,00 | 172,00 | 178,50 | 2,59% | - |
| 17.04.2026 | 170,50 | 174,50 | 169,50 | 174,00 | 2,35% | - |
| 16.04.2026 | 168,50 | 171,50 | 166,50 | 170,00 | 0,89% | - |
| 15.04.2026 | 166,50 | 168,50 | 163,50 | 168,50 | 1,20% | - |
| 14.04.2026 | 168,50 | 170,50 | 165,50 | 166,50 | -1,19% | - |
| 13.04.2026 | 163,50 | 169,50 | 162,50 | 168,50 | 3,37% | - |
| 10.04.2026 | 168,50 | 170,50 | 163,00 | 163,00 | -3,26% | - |
| 09.04.2026 | 169,50 | 171,50 | 166,50 | 168,50 | -0,88% | - |
| 08.04.2026 | 170,00 | 172,50 | 167,50 | 170,00 | -0,29% | 240,00 |
| 07.04.2026 | 175,00 | 175,50 | 164,50 | 170,50 | 10,55% | 70,00 |
| 02.04.2026 | 151,60 | 156,70 | 151,52 | 154,23 | 0,95% | 500,00 |
| 01.04.2026 | 150,23 | 154,38 | 148,15 | 152,77 | 1,80% | - |
| 31.03.2026 | 145,50 | 150,73 | 144,38 | 150,08 | 3,36% | - |
| 30.03.2026 | 147,15 | 148,52 | 143,58 | 145,20 | -1,07% | - |
| 27.03.2026 | 151,30 | 151,45 | 145,10 | 146,77 | -3,36% | - |
| 26.03.2026 | 150,13 | 152,00 | 149,48 | 151,88 | 0,81% | - |
| 25.03.2026 | 149,00 | 151,25 | 146,38 | 150,65 | 1,55% | - |
| 24.03.2026 | 146,73 | 150,83 | 144,88 | 148,35 | 1,26% | 168,00 |
| 23.03.2026 | 146,50 | 149,73 | 143,65 | 146,50 | -1,53% | - |
| 20.03.2026 | 143,77 | 148,88 | 141,27 | 148,77 | 3,51% | 220,00 |
| 19.03.2026 | 148,83 | 150,75 | 142,95 | 143,73 | -3,33% | - |
| 18.03.2026 | 149,02 | 149,90 | 145,55 | 148,68 | 0,34% | - |
| 17.03.2026 | 147,38 | 149,80 | 146,85 | 148,18 | 0,27% | - |
| 16.03.2026 | 145,68 | 150,60 | 144,83 | 147,77 | 2,05% | - |
| 13.03.2026 | 142,48 | 147,80 | 142,18 | 144,80 | 1,51% | 250,00 |
| 12.03.2026 | 146,38 | 148,10 | 142,13 | 142,65 | -3,44% | - |
| 11.03.2026 | 149,88 | 150,45 | 146,83 | 147,73 | -1,37% | - |
| 10.03.2026 | 153,70 | 154,45 | 147,90 | 149,77 | -2,55% | - |
| 09.03.2026 | 152,40 | 154,77 | 150,38 | 153,70 | -0,44% | - |
| 06.03.2026 | 155,95 | 156,35 | 153,93 | 154,38 | -0,80% | - |
| 05.03.2026 | 157,38 | 158,20 | 153,55 | 155,63 | -1,00% | 210,00 |
| 04.03.2026 | 156,18 | 158,73 | 155,33 | 157,20 | 0,62% | - |
| 03.03.2026 | 159,08 | 161,00 | 153,15 | 156,23 | -2,48% | - |
| 02.03.2026 | 160,05 | 162,43 | 155,63 | 160,20 | -0,53% | - |
| 27.02.2026 | 156,58 | 162,30 | 156,23 | 161,05 | 1,75% | - |
| 26.02.2026 | 148,63 | 158,83 | 148,63 | 158,27 | 6,15% | - |
| 25.02.2026 | 149,13 | 151,70 | 148,35 | 149,10 | 0,62% | - |
| 24.02.2026 | 154,08 | 154,43 | 147,08 | 148,18 | -3,53% | - |
| 23.02.2026 | 159,48 | 160,80 | 153,40 | 153,60 | -4,69% | - |
| 20.02.2026 | 162,33 | 162,83 | 159,60 | 161,15 | -0,45% | 240,00 |
| 19.02.2026 | 158,73 | 163,18 | 156,60 | 161,88 | 1,87% | 270,00 |
| 18.02.2026 | 156,30 | 159,50 | 155,52 | 158,90 | 1,79% | 3.164,00 |
| 17.02.2026 | 155,48 | 158,45 | 155,18 | 156,10 | -0,27% | 156,00 |
| 16.02.2026 | 154,75 | 157,60 | 154,75 | 156,52 | 0,97% | 3.729,00 |
| 13.02.2026 | 150,65 | 155,35 | 149,48 | 155,02 | 2,43% | 428,00 |
| 12.02.2026 | 148,33 | 153,23 | 143,68 | 151,35 | 2,42% | 503,00 |
| 11.02.2026 | 152,27 | 153,98 | 138,95 | 147,77 | -3,08% | 3.171,00 |
| 10.02.2026 | 159,10 | 160,60 | 152,08 | 152,48 | -4,16% | 600,00 |
| 09.02.2026 | 164,40 | 164,68 | 158,38 | 159,10 | -2,87% | - |
| 06.02.2026 | 157,02 | 166,52 | 156,93 | 163,80 | 0,06% | - |
| 05.02.2026 | 162,75 | 166,15 | 161,00 | 163,70 | 1,02% | - |
| 04.02.2026 | 162,20 | 166,40 | 161,08 | 162,05 | -0,43% | 1.470,00 |
| 03.02.2026 | 158,27 | 163,70 | 158,20 | 162,75 | 2,52% | 388,00 |
| 02.02.2026 | 162,35 | 163,00 | 158,02 | 158,75 | -3,61% | 1.300,00 |
| 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% | - |