217,050€
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 219,45 | 220,15 | 216,25 | 217,30 | 0,12% | 1,00 |
| 25.09.2025 | 222,40 | 224,65 | 216,75 | 217,05 | -2,43% | 1,00 |
| 24.09.2025 | 216,55 | 224,40 | 216,55 | 222,45 | 2,25% | 2,00 |
| 23.09.2025 | 216,40 | 222,60 | 216,40 | 217,55 | -0,28% | - |
| 22.09.2025 | 215,35 | 218,50 | 210,80 | 218,15 | 1,96% | - |
| 19.09.2025 | 225,40 | 226,25 | 213,00 | 213,95 | -5,23% | - |
| 18.09.2025 | 228,50 | 231,05 | 225,45 | 225,75 | -0,79% | - |
| 17.09.2025 | 228,75 | 230,85 | 225,90 | 227,55 | -0,70% | - |
| 16.09.2025 | 233,00 | 234,20 | 223,65 | 229,15 | -2,05% | 1,00 |
| 15.09.2025 | 236,00 | 236,55 | 230,75 | 233,95 | -0,62% | - |
| 12.09.2025 | 237,50 | 238,75 | 234,00 | 235,40 | -1,34% | - |
| 11.09.2025 | 233,90 | 240,60 | 231,20 | 238,60 | 3,56% | - |
| 10.09.2025 | 234,35 | 239,95 | 216,95 | 230,40 | -0,65% | 4,00 |
| 09.09.2025 | 261,40 | 270,85 | 231,75 | 231,90 | -11,42% | - |
| 08.09.2025 | 262,70 | 265,05 | 257,45 | 261,80 | -0,40% | - |
| 05.09.2025 | 268,05 | 268,60 | 261,70 | 262,85 | -1,85% | - |
| 04.09.2025 | 267,55 | 269,45 | 264,60 | 267,80 | 0,00% | - |
| 03.09.2025 | 266,35 | 269,35 | 262,20 | 267,80 | 0,54% | - |
| 02.09.2025 | 259,55 | 269,80 | 258,50 | 266,35 | 2,64% | 1,00 |
| 01.09.2025 | 260,00 | 260,00 | 258,65 | 259,50 | -0,10% | - |
| 29.08.2025 | 254,65 | 259,90 | 253,45 | 259,75 | 1,82% | 1,00 |
| 28.08.2025 | 255,65 | 256,60 | 252,50 | 255,10 | -0,18% | - |
| 27.08.2025 | 256,75 | 259,85 | 253,90 | 255,55 | -0,54% | 4,00 |
| 26.08.2025 | 256,95 | 258,40 | 253,75 | 256,95 | 0,18% | - |
| 25.08.2025 | 255,55 | 257,50 | 253,65 | 256,50 | 0,18% | - |
| 22.08.2025 | 255,15 | 258,75 | 253,50 | 256,05 | 1,01% | - |
| 21.08.2025 | 248,50 | 255,40 | 246,80 | 253,50 | 1,83% | 1,00 |
| 20.08.2025 | 247,50 | 249,00 | 244,15 | 248,95 | 0,63% | - |
| 19.08.2025 | 246,00 | 250,10 | 245,20 | 247,40 | 0,28% | 1,00 |
| 18.08.2025 | 247,10 | 249,05 | 244,05 | 246,70 | 0,76% | - |
| 15.08.2025 | 243,55 | 248,45 | 242,35 | 244,85 | 1,12% | - |
| 14.08.2025 | 240,95 | 243,70 | 239,65 | 242,15 | 0,41% | - |
| 13.08.2025 | 235,80 | 242,20 | 234,35 | 241,15 | 2,33% | - |
| 12.08.2025 | 229,75 | 236,10 | 228,65 | 235,65 | 2,35% | - |
| 11.08.2025 | 228,95 | 233,65 | 228,80 | 230,25 | 0,52% | - |
| 08.08.2025 | 219,65 | 229,35 | 218,30 | 229,05 | 4,28% | 1,00 |
| 07.08.2025 | 220,10 | 222,05 | 217,30 | 219,65 | -0,39% | - |
| 06.08.2025 | 216,20 | 223,05 | 216,00 | 220,50 | 0,11% | - |
| 05.08.2025 | 212,70 | 222,95 | 211,50 | 220,25 | 3,14% | - |
| 04.08.2025 | 212,30 | 216,55 | 212,15 | 213,55 | 0,02% | - |
| 01.08.2025 | 218,80 | 219,60 | 212,05 | 213,50 | -2,44% | - |
| 31.07.2025 | 226,30 | 228,90 | 217,25 | 218,85 | -4,41% | 1.626,00 |
| 30.07.2025 | 202,60 | 229,25 | 199,52 | 228,95 | 13,68% | 666,00 |
| 29.07.2025 | 201,08 | 205,55 | 197,23 | 201,40 | 0,80% | 1,00 |
| 28.07.2025 | 203,20 | 205,75 | 199,68 | 199,80 | -1,53% | - |
| 25.07.2025 | 196,13 | 204,30 | 192,13 | 202,90 | 3,93% | - |
| 24.07.2025 | 201,00 | 201,55 | 193,70 | 195,23 | -2,99% | 1,00 |
| 23.07.2025 | 195,83 | 201,50 | 195,08 | 201,25 | 2,17% | - |
| 22.07.2025 | 191,95 | 197,30 | 190,40 | 196,98 | 2,87% | - |
| 21.07.2025 | 189,98 | 193,95 | 189,38 | 191,48 | 1,11% | - |
| 18.07.2025 | 194,48 | 194,48 | 176,73 | 189,38 | -1,79% | 102,00 |
| 17.07.2025 | 194,65 | 200,43 | 187,40 | 192,83 | -0,91% | - |
| 16.07.2025 | 191,70 | 195,33 | 190,33 | 194,60 | 1,67% | - |
| 15.07.2025 | 195,93 | 196,77 | 190,85 | 191,40 | -1,67% | - |
| 14.07.2025 | 196,63 | 199,02 | 194,25 | 194,65 | -1,22% | - |
| 11.07.2025 | 198,98 | 199,02 | 195,43 | 197,05 | -0,58% | 1,00 |
| 10.07.2025 | 201,20 | 203,20 | 197,90 | 198,20 | -1,76% | 2,00 |
| 09.07.2025 | 201,58 | 203,65 | 199,65 | 201,75 | -0,42% | - |
| 08.07.2025 | 202,65 | 205,05 | 200,43 | 202,60 | 0,27% | 25,00 |
| 07.07.2025 | 201,80 | 204,20 | 200,25 | 202,05 | 0,15% | 10,00 |
| 04.07.2025 | 202,95 | 202,95 | 201,60 | 201,75 | -0,84% | - |
| 03.07.2025 | 208,35 | 208,60 | 202,60 | 203,45 | -1,43% | - |
| 02.07.2025 | 211,80 | 212,95 | 205,00 | 206,40 | -3,55% | - |
| 01.07.2025 | 208,80 | 214,60 | 204,50 | 214,00 | 3,13% | - |
| 30.06.2025 | 207,50 | 207,95 | 205,25 | 207,50 | 0,44% | - |
| 27.06.2025 | 204,70 | 208,50 | 203,95 | 206,60 | 0,68% | - |
| 26.06.2025 | 206,05 | 207,60 | 203,50 | 205,20 | 0,20% | - |
| 25.06.2025 | 205,75 | 206,65 | 203,70 | 204,80 | -0,36% | - |
| 24.06.2025 | 203,30 | 206,20 | 201,65 | 205,55 | 1,38% | - |
| 23.06.2025 | 208,55 | 208,85 | 201,90 | 202,75 | -2,55% | - |
| 20.06.2025 | 209,70 | 213,55 | 207,70 | 208,05 | -0,93% | - |
| 19.06.2025 | 212,00 | 212,30 | 210,00 | 210,00 | -1,08% | - |
| 18.06.2025 | 208,25 | 214,40 | 208,25 | 212,30 | 1,02% | - |
| 17.06.2025 | 202,00 | 212,00 | 202,00 | 210,15 | 3,09% | - |
| 16.06.2025 | 203,75 | 205,05 | 198,25 | 203,85 | 0,25% | - |
| 13.06.2025 | 202,15 | 204,35 | 200,70 | 203,35 | 0,32% | - |
| 12.06.2025 | 201,70 | 202,90 | 196,68 | 202,70 | 0,42% | - |
| 11.06.2025 | 204,55 | 206,95 | 201,30 | 201,85 | -0,57% | - |
| 10.06.2025 | 204,05 | 206,40 | 202,35 | 203,00 | -0,51% | - |
| 09.06.2025 | 202,15 | 207,15 | 200,50 | 204,05 | 0,96% | - |
| 06.06.2025 | 198,50 | 203,50 | 198,50 | 202,10 | 1,93% | - |
| 05.06.2025 | 202,25 | 203,85 | 197,55 | 198,27 | -1,99% | - |
| 04.06.2025 | 205,15 | 207,30 | 202,15 | 202,30 | -1,41% | - |
| 03.06.2025 | 200,90 | 206,70 | 199,73 | 205,20 | 1,66% | - |
| 02.06.2025 | 204,75 | 206,20 | 197,70 | 201,85 | -1,61% | 50,00 |
| 30.05.2025 | 203,20 | 205,95 | 200,50 | 205,15 | 1,46% | - |
| 29.05.2025 | 201,95 | 205,35 | 198,98 | 202,20 | 0,25% | 10,00 |
| 28.05.2025 | 200,10 | 205,35 | 199,50 | 201,70 | 0,96% | - |
| 27.05.2025 | 201,85 | 203,65 | 194,75 | 199,77 | -1,20% | - |
| 26.05.2025 | 196,98 | 202,50 | 196,98 | 202,20 | 2,22% | 2,00 |
| 23.05.2025 | 201,70 | 202,40 | 195,70 | 197,80 | -1,37% | - |
| 22.05.2025 | 209,20 | 210,55 | 200,50 | 200,55 | -7,71% | - |
| 21.05.2025 | 226,30 | 226,30 | 217,30 | 217,30 | -3,89% | - |
| 20.05.2025 | 218,90 | 226,65 | 218,65 | 226,10 | 2,87% | - |
| 19.05.2025 | 215,80 | 220,70 | 212,60 | 219,80 | 3,24% | - |
| 16.05.2025 | 203,35 | 214,40 | 202,05 | 212,90 | 4,88% | - |
| 15.05.2025 | 206,85 | 206,85 | 190,18 | 203,00 | -1,67% | 106,00 |
| 14.05.2025 | 205,65 | 209,45 | 204,10 | 206,45 | 0,76% | 2,00 |
| 13.05.2025 | 226,00 | 227,35 | 204,80 | 204,90 | -9,97% | 17,00 |
| 12.05.2025 | 222,00 | 230,75 | 221,10 | 227,60 | 2,64% | - |