153,200€
-0,89%
Echtzeit-Aktienkurs Humana
Bid:
Ask:
Aktienkurse zur Humana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 152,48 | 154,98 | 150,35 | 153,27 | -0,84% | - |
| 06.03.2026 | 155,58 | 156,27 | 153,93 | 154,58 | -0,26% | - |
| 05.03.2026 | 157,60 | 158,23 | 153,52 | 154,98 | -1,45% | - |
| 04.03.2026 | 156,18 | 158,80 | 155,13 | 157,25 | 1,00% | - |
| 03.03.2026 | 158,98 | 160,70 | 153,10 | 155,70 | -2,11% | 23,00 |
| 02.03.2026 | 159,23 | 162,30 | 155,63 | 159,05 | -1,96% | 1,00 |
| 27.02.2026 | 157,80 | 162,30 | 156,20 | 162,23 | 2,53% | 10,00 |
| 26.02.2026 | 149,05 | 158,75 | 148,40 | 158,23 | 6,00% | - |
| 25.02.2026 | 148,50 | 151,73 | 147,90 | 149,27 | 1,43% | - |
| 24.02.2026 | 153,83 | 154,70 | 147,13 | 147,18 | -4,85% | 1,00 |
| 23.02.2026 | 161,00 | 161,27 | 154,10 | 154,68 | -4,24% | - |
| 20.02.2026 | 162,35 | 162,80 | 159,63 | 161,52 | -0,69% | 1,00 |
| 19.02.2026 | 157,93 | 163,15 | 156,55 | 162,65 | 2,47% | - |
| 18.02.2026 | 156,23 | 158,73 | 155,52 | 158,73 | 0,36% | - |
| 17.02.2026 | 155,68 | 158,15 | 155,23 | 158,15 | 1,41% | - |
| 16.02.2026 | 154,58 | 157,80 | 154,58 | 155,95 | 1,65% | 113,00 |
| 13.02.2026 | 152,52 | 155,33 | 149,48 | 153,43 | 1,10% | - |
| 12.02.2026 | 148,08 | 153,20 | 143,68 | 151,75 | 2,93% | 15,00 |
| 11.02.2026 | 152,88 | 153,98 | 138,95 | 147,43 | -4,10% | 208,00 |
| 10.02.2026 | 164,13 | 164,15 | 152,50 | 153,73 | -3,33% | 25,00 |
| 09.02.2026 | 164,15 | 164,75 | 158,38 | 159,02 | -2,97% | - |
| 06.02.2026 | 164,30 | 166,50 | 156,93 | 163,90 | 0,51% | 25,00 |
| 05.02.2026 | 162,73 | 166,10 | 160,98 | 163,08 | -0,05% | - |
| 04.02.2026 | 162,48 | 166,38 | 158,83 | 163,15 | 1,10% | - |
| 03.02.2026 | 158,27 | 163,02 | 158,20 | 161,38 | 1,18% | 5,00 |
| 02.02.2026 | 162,00 | 164,55 | 159,18 | 159,50 | -2,37% | 278,00 |
| 30.01.2026 | 164,00 | 165,75 | 163,05 | 163,38 | -0,59% | - |
| 29.01.2026 | 161,63 | 165,43 | 161,13 | 164,35 | 2,08% | 160,00 |
| 28.01.2026 | 174,45 | 174,68 | 160,88 | 161,00 | -6,65% | 196,00 |
| 27.01.2026 | 194,52 | 195,43 | 172,35 | 172,48 | -22,17% | 300,00 |
| 26.01.2026 | 225,15 | 226,60 | 220,05 | 221,60 | -2,79% | 2,00 |
| 23.01.2026 | 228,10 | 229,65 | 224,50 | 227,95 | -0,31% | - |
| 22.01.2026 | 228,95 | 233,95 | 228,05 | 228,65 | -0,39% | 20,00 |
| 21.01.2026 | 228,75 | 231,75 | 226,85 | 229,55 | -0,95% | - |
| 20.01.2026 | 232,80 | 238,35 | 229,05 | 231,75 | -0,45% | - |
| 19.01.2026 | 233,15 | 235,25 | 232,55 | 232,80 | -0,81% | - |
| 16.01.2026 | 244,60 | 245,15 | 234,40 | 234,70 | -4,26% | - |
| 15.01.2026 | 235,45 | 246,00 | 232,65 | 245,15 | 3,42% | - |
| 14.01.2026 | 235,35 | 238,10 | 233,85 | 237,05 | 1,04% | - |
| 13.01.2026 | 238,65 | 238,65 | 234,30 | 234,60 | -0,17% | - |
| 12.01.2026 | 237,95 | 237,95 | 233,50 | 235,00 | -1,84% | - |
| 09.01.2026 | 238,10 | 241,20 | 238,10 | 239,40 | 0,08% | - |
| 08.01.2026 | 235,00 | 242,15 | 233,80 | 239,20 | 0,69% | - |
| 07.01.2026 | 239,45 | 240,65 | 234,60 | 237,55 | -1,68% | - |
| 06.01.2026 | 235,45 | 242,15 | 234,40 | 241,60 | 2,74% | 6,00 |
| 05.01.2026 | 224,90 | 236,95 | 224,40 | 235,15 | 4,00% | - |
| 02.01.2026 | 219,10 | 226,20 | 218,25 | 226,10 | 3,05% | 6,00 |
| 30.12.2025 | 219,20 | 219,60 | 219,15 | 219,40 | -0,05% | 33,00 |
| 29.12.2025 | 219,05 | 220,55 | 218,35 | 219,50 | 0,90% | 2,00 |
| 23.12.2025 | 219,10 | 219,15 | 216,85 | 217,55 | -0,62% | - |
| 22.12.2025 | 222,20 | 223,50 | 215,95 | 218,90 | -1,11% | - |
| 19.12.2025 | 223,20 | 224,25 | 220,70 | 221,35 | -0,81% | 1,00 |
| 18.12.2025 | 222,15 | 227,10 | 219,45 | 223,15 | 0,50% | - |
| 17.12.2025 | 220,05 | 226,05 | 218,70 | 222,05 | 1,72% | - |
| 16.12.2025 | 231,90 | 234,65 | 218,20 | 218,30 | -6,23% | - |
| 15.12.2025 | 227,70 | 233,80 | 226,10 | 232,80 | 1,84% | - |
| 12.12.2025 | 227,10 | 233,95 | 227,10 | 228,60 | 1,33% | - |
| 11.12.2025 | 219,50 | 230,70 | 217,90 | 225,60 | 2,97% | - |
| 10.12.2025 | 215,45 | 220,05 | 212,70 | 219,10 | 1,41% | - |
| 09.12.2025 | 219,95 | 221,80 | 216,05 | 216,05 | -2,37% | - |
| 08.12.2025 | 221,50 | 225,00 | 220,20 | 221,30 | -0,23% | - |
| 05.12.2025 | 217,35 | 227,65 | 217,15 | 221,80 | 2,73% | 1,00 |
| 04.12.2025 | 218,40 | 220,75 | 215,50 | 215,90 | -2,06% | - |
| 03.12.2025 | 209,45 | 221,40 | 207,15 | 220,45 | 6,01% | - |
| 02.12.2025 | 208,65 | 209,95 | 205,80 | 207,95 | -1,05% | 6,00 |
| 01.12.2025 | 211,95 | 212,55 | 208,40 | 210,15 | -0,73% | - |
| 28.11.2025 | 212,55 | 213,50 | 209,75 | 211,70 | -0,38% | 6,00 |
| 27.11.2025 | 211,35 | 212,80 | 211,35 | 212,50 | 0,47% | - |
| 26.11.2025 | 204,50 | 211,55 | 204,20 | 211,50 | 2,99% | - |
| 25.11.2025 | 199,00 | 205,60 | 197,38 | 205,35 | 3,15% | - |
| 24.11.2025 | 194,30 | 203,25 | 192,77 | 199,08 | 0,23% | 4,00 |
| 21.11.2025 | 194,02 | 201,35 | 192,75 | 198,63 | 2,56% | - |
| 20.11.2025 | 198,60 | 202,55 | 193,35 | 193,68 | -2,42% | - |
| 19.11.2025 | 202,70 | 207,15 | 196,80 | 198,48 | -2,23% | - |
| 18.11.2025 | 198,98 | 205,75 | 198,95 | 203,00 | 0,32% | 2,00 |
| 17.11.2025 | 203,55 | 205,80 | 201,40 | 202,35 | -0,69% | 17,00 |
| 14.11.2025 | 205,25 | 205,25 | 198,52 | 203,75 | -0,59% | 7,00 |
| 13.11.2025 | 209,55 | 209,55 | 204,75 | 204,95 | -2,47% | - |
| 12.11.2025 | 210,55 | 212,80 | 209,50 | 210,15 | -0,28% | - |
| 11.11.2025 | 206,60 | 211,55 | 205,75 | 210,75 | 1,62% | 6,00 |
| 10.11.2025 | 216,05 | 218,00 | 207,20 | 207,40 | -4,49% | 2,00 |
| 07.11.2025 | 217,40 | 221,25 | 214,85 | 217,15 | -0,41% | 2,00 |
| 06.11.2025 | 230,25 | 232,90 | 217,35 | 218,05 | -4,13% | 1,00 |
| 05.11.2025 | 245,25 | 250,00 | 218,90 | 227,45 | -7,52% | 49,00 |
| 04.11.2025 | 243,15 | 247,50 | 240,30 | 245,95 | 1,15% | - |
| 03.11.2025 | 242,40 | 243,45 | 235,85 | 243,15 | 0,75% | - |
| 31.10.2025 | 246,95 | 249,55 | 240,95 | 241,35 | -2,39% | - |
| 30.10.2025 | 252,30 | 254,60 | 245,70 | 247,25 | -2,70% | - |
| 29.10.2025 | 253,05 | 254,60 | 250,45 | 254,10 | 0,67% | - |
| 28.10.2025 | 251,10 | 256,70 | 247,75 | 252,40 | -0,14% | - |
| 27.10.2025 | 252,15 | 252,90 | 248,85 | 252,75 | 1,85% | - |
| 24.10.2025 | 250,75 | 251,90 | 247,65 | 248,15 | -0,54% | - |
| 23.10.2025 | 247,85 | 252,10 | 242,40 | 249,50 | 0,54% | - |
| 22.10.2025 | 254,50 | 255,00 | 247,70 | 248,15 | -1,98% | - |
| 21.10.2025 | 243,95 | 254,10 | 242,85 | 253,15 | 3,77% | - |
| 20.10.2025 | 235,90 | 243,95 | 235,10 | 243,95 | 2,14% | - |
| 17.10.2025 | 228,70 | 238,90 | 223,05 | 238,85 | 5,34% | - |
| 16.10.2025 | 225,10 | 228,15 | 223,85 | 226,75 | 0,87% | 5,00 |
| 15.10.2025 | 225,60 | 227,15 | 220,90 | 224,80 | -0,16% | - |
| 14.10.2025 | 234,90 | 234,90 | 222,85 | 225,15 | -3,80% | - |