170,000€
1,80%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.01.2026 | 244,95 | 245,00 | 234,40 | 235,60 | -3,76% | - |
| 15.01.2026 | 235,40 | 245,95 | 232,65 | 244,80 | 3,99% | - |
| 14.01.2026 | 234,70 | 239,30 | 234,10 | 235,40 | 0,06% | - |
| 13.01.2026 | 237,05 | 238,60 | 234,30 | 235,25 | -0,80% | 381,00 |
| 12.01.2026 | 236,25 | 237,50 | 232,65 | 237,15 | -0,23% | 440,00 |
| 09.01.2026 | 238,35 | 241,25 | 237,70 | 237,70 | -0,23% | - |
| 08.01.2026 | 234,75 | 242,25 | 234,60 | 238,25 | 1,10% | - |
| 07.01.2026 | 239,35 | 240,20 | 234,60 | 235,65 | -1,53% | - |
| 06.01.2026 | 235,00 | 243,40 | 234,35 | 239,30 | 1,79% | - |
| 05.01.2026 | 226,60 | 236,90 | 224,25 | 235,10 | 4,44% | - |
| 02.01.2026 | 218,55 | 226,85 | 218,45 | 225,10 | 3,21% | - |
| 30.12.2025 | 219,25 | 219,65 | 218,10 | 218,10 | -0,66% | - |
| 29.12.2025 | 219,15 | 221,15 | 218,25 | 219,55 | 1,13% | - |
| 23.12.2025 | 218,70 | 220,10 | 216,65 | 217,10 | -1,68% | - |
| 22.12.2025 | 220,00 | 224,10 | 215,95 | 220,80 | -0,94% | - |
| 19.12.2025 | 221,90 | 224,85 | 220,60 | 222,90 | 0,38% | - |
| 18.12.2025 | 222,25 | 227,05 | 219,45 | 222,05 | 0,02% | - |
| 17.12.2025 | 220,45 | 226,75 | 218,30 | 222,00 | 1,25% | - |
| 16.12.2025 | 233,20 | 234,65 | 217,85 | 219,25 | -4,01% | - |
| 15.12.2025 | 229,50 | 234,25 | 225,95 | 228,40 | -0,46% | 1,00 |
| 12.12.2025 | 227,50 | 234,10 | 227,40 | 229,45 | 1,64% | - |
| 11.12.2025 | 218,65 | 231,40 | 217,75 | 225,75 | 4,20% | - |
| 10.12.2025 | 215,25 | 217,55 | 212,40 | 216,65 | 0,44% | - |
| 09.12.2025 | 220,35 | 222,40 | 214,95 | 215,70 | -2,49% | - |
| 08.12.2025 | 221,20 | 225,50 | 220,10 | 221,20 | -0,09% | - |
| 05.12.2025 | 221,15 | 225,65 | 219,55 | 221,40 | 2,83% | - |
| 04.12.2025 | 220,70 | 220,80 | 215,20 | 215,30 | -2,11% | - |
| 03.12.2025 | 208,20 | 220,80 | 207,15 | 219,95 | 6,46% | - |
| 02.12.2025 | 208,45 | 209,85 | 205,55 | 206,60 | -1,48% | - |
| 01.12.2025 | 210,75 | 212,70 | 208,25 | 209,70 | -0,47% | - |
| 28.11.2025 | 212,55 | 213,60 | 209,15 | 210,70 | -0,92% | - |
| 27.11.2025 | 212,15 | 212,80 | 212,00 | 212,65 | 0,54% | - |
| 26.11.2025 | 205,85 | 211,90 | 204,70 | 211,50 | 3,68% | - |
| 25.11.2025 | 198,73 | 204,85 | 197,75 | 204,00 | 2,74% | - |
| 24.11.2025 | 197,35 | 203,25 | 192,77 | 198,55 | 0,75% | - |
| 21.11.2025 | 194,10 | 201,35 | 192,75 | 197,08 | 0,86% | - |
| 20.11.2025 | 200,18 | 202,70 | 194,45 | 195,40 | -1,28% | - |
| 19.11.2025 | 202,05 | 207,25 | 196,15 | 197,93 | -2,67% | - |