229,850€
-8,33%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 250,65 | 254,10 | 212,10 | 232,60 | -7,24% | 49,00 |
| 16.04.2025 | 253,50 | 256,15 | 242,50 | 250,75 | -1,32% | - |
| 15.04.2025 | 251,00 | 255,65 | 248,60 | 254,10 | 1,48% | 4,00 |
| 14.04.2025 | 262,00 | 264,50 | 248,20 | 250,40 | -3,78% | - |
| 11.04.2025 | 257,15 | 261,70 | 251,40 | 260,25 | 0,13% | 10,00 |
| 10.04.2025 | 259,45 | 261,60 | 251,70 | 259,90 | -0,06% | - |
| 09.04.2025 | 256,00 | 265,95 | 245,25 | 260,05 | 0,81% | - |
| 08.04.2025 | 256,05 | 277,55 | 251,25 | 257,95 | 10,38% | 4,00 |
| 07.04.2025 | 231,60 | 234,10 | 220,05 | 233,70 | 0,88% | - |
| 04.04.2025 | 240,25 | 246,35 | 231,35 | 231,65 | -3,64% | - |
| 03.04.2025 | 244,95 | 248,65 | 233,55 | 240,40 | -1,62% | 8,00 |
| 02.04.2025 | 245,00 | 245,40 | 241,15 | 244,35 | -0,33% | - |
| 01.04.2025 | 242,85 | 248,25 | 242,75 | 245,15 | 0,31% | - |
| 31.03.2025 | 244,10 | 246,90 | 241,20 | 244,40 | -2,00% | - |
| 28.03.2025 | 249,95 | 249,95 | 248,80 | 249,40 | -0,40% | - |
| 27.03.2025 | 251,20 | 254,50 | 247,65 | 250,40 | -0,42% | - |
| 26.03.2025 | 251,55 | 255,45 | 247,85 | 251,45 | -0,04% | - |
| 25.03.2025 | 251,60 | 253,75 | 249,60 | 251,55 | -0,02% | - |
| 24.03.2025 | 246,00 | 252,45 | 244,95 | 251,60 | 2,21% | - |
| 21.03.2025 | 245,85 | 249,10 | 242,75 | 246,15 | 0,20% | - |
| 20.03.2025 | 245,15 | 247,80 | 244,90 | 245,65 | 0,18% | - |
| 19.03.2025 | 244,95 | 250,65 | 242,45 | 245,20 | -0,67% | - |
| 18.03.2025 | 242,15 | 248,00 | 240,65 | 246,85 | 1,92% | - |
| 17.03.2025 | 230,55 | 243,20 | 230,55 | 242,20 | 3,88% | - |
| 14.03.2025 | 230,25 | 238,30 | 230,25 | 233,15 | 0,56% | - |
| 13.03.2025 | 228,85 | 232,75 | 226,90 | 231,85 | 1,36% | - |
| 12.03.2025 | 229,15 | 232,30 | 226,65 | 228,75 | -0,09% | - |
| 11.03.2025 | 232,10 | 233,70 | 227,15 | 228,95 | -1,23% | - |
| 10.03.2025 | 240,05 | 242,90 | 230,10 | 231,80 | -3,22% | - |
| 07.03.2025 | 246,40 | 247,15 | 239,35 | 239,50 | -2,70% | - |
| 06.03.2025 | 242,95 | 247,35 | 239,65 | 246,15 | 1,38% | - |
| 05.03.2025 | 247,80 | 248,70 | 240,70 | 242,80 | -2,16% | - |
| 04.03.2025 | 249,40 | 253,50 | 246,45 | 248,15 | -0,56% | - |
| 03.03.2025 | 259,85 | 260,15 | 248,90 | 249,55 | -4,52% | - |
| 28.02.2025 | 253,15 | 261,35 | 248,85 | 261,35 | 4,06% | - |
| 27.02.2025 | 243,25 | 252,60 | 243,25 | 251,15 | 3,29% | - |
| 26.02.2025 | 246,60 | 249,90 | 240,55 | 243,15 | -1,50% | 6,00 |
| 25.02.2025 | 243,25 | 246,90 | 238,65 | 246,85 | 1,27% | - |
| 24.02.2025 | 245,65 | 248,25 | 242,50 | 243,75 | -0,33% | - |
| 21.02.2025 | 258,35 | 259,55 | 238,35 | 244,55 | -5,56% | 25,00 |
| 20.02.2025 | 253,50 | 259,00 | 250,60 | 258,95 | 1,67% | - |
| 19.02.2025 | 244,50 | 255,05 | 244,45 | 254,70 | 3,47% | - |
| 18.02.2025 | 242,85 | 247,95 | 240,25 | 246,15 | 1,36% | - |
| 17.02.2025 | 241,85 | 243,05 | 241,85 | 242,85 | 0,50% | - |
| 14.02.2025 | 240,85 | 245,85 | 237,75 | 241,65 | -0,04% | - |
| 13.02.2025 | 250,50 | 252,80 | 240,90 | 241,75 | -3,38% | - |
| 12.02.2025 | 246,40 | 258,75 | 244,95 | 250,20 | 1,44% | - |
| 11.02.2025 | 258,60 | 271,25 | 234,00 | 246,65 | -4,77% | 9,00 |
| 10.02.2025 | 266,45 | 267,25 | 251,75 | 259,00 | -2,28% | - |
| 07.02.2025 | 269,25 | 271,15 | 265,05 | 265,05 | -1,61% | - |
| 06.02.2025 | 279,35 | 281,40 | 267,25 | 269,40 | -3,58% | - |
| 05.02.2025 | 284,70 | 284,85 | 275,20 | 279,40 | -1,84% | - |
| 04.02.2025 | 287,10 | 287,10 | 276,40 | 284,65 | 0,11% | - |
| 03.02.2025 | 278,95 | 287,35 | 278,95 | 284,35 | 0,57% | - |
| 31.01.2025 | 285,85 | 287,40 | 282,10 | 282,75 | -0,89% | - |
| 30.01.2025 | 283,20 | 285,85 | 278,55 | 285,30 | 0,94% | - |
| 29.01.2025 | 290,65 | 292,65 | 281,00 | 282,65 | -2,80% | - |
| 28.01.2025 | 283,80 | 291,25 | 283,50 | 290,80 | 2,32% | - |
| 27.01.2025 | 280,75 | 289,20 | 277,30 | 284,20 | 1,26% | - |
| 24.01.2025 | 282,10 | 283,50 | 276,10 | 280,65 | -0,30% | - |
| 23.01.2025 | 273,70 | 294,65 | 271,25 | 281,50 | 2,98% | - |
| 22.01.2025 | 273,00 | 274,30 | 267,25 | 273,35 | -0,02% | - |
| 21.01.2025 | 272,30 | 274,90 | 269,45 | 273,40 | 0,48% | - |
| 20.01.2025 | 275,60 | 275,60 | 271,90 | 272,10 | -1,36% | - |
| 17.01.2025 | 267,75 | 279,35 | 262,90 | 275,85 | 2,97% | - |
| 16.01.2025 | 268,95 | 274,75 | 260,85 | 267,90 | -1,60% | 28,00 |
| 15.01.2025 | 274,20 | 277,85 | 271,30 | 272,25 | -0,67% | - |
| 14.01.2025 | 280,55 | 281,80 | 272,90 | 274,10 | -2,58% | - |
| 13.01.2025 | 264,60 | 284,80 | 264,60 | 281,35 | 6,88% | - |
| 10.01.2025 | 259,80 | 268,90 | 258,15 | 263,25 | 1,33% | - |
| 09.01.2025 | 259,85 | 260,40 | 259,25 | 259,80 | -0,08% | - |
| 08.01.2025 | 258,35 | 261,10 | 252,50 | 260,00 | 0,60% | - |
| 07.01.2025 | 254,45 | 261,15 | 253,50 | 258,45 | 1,85% | - |
| 06.01.2025 | 254,55 | 261,20 | 252,65 | 253,75 | -0,39% | - |
| 03.01.2025 | 246,35 | 257,65 | 245,20 | 254,75 | 3,51% | - |
| 02.01.2025 | 245,20 | 251,05 | 244,15 | 246,10 | 1,53% | - |
| 30.12.2024 | 245,25 | 246,35 | 242,30 | 242,40 | -0,82% | - |
| 27.12.2024 | 245,75 | 246,95 | 243,20 | 244,40 | -0,67% | 10,00 |
| 23.12.2024 | 238,45 | 246,30 | 235,40 | 246,05 | 3,19% | - |
| 20.12.2024 | 226,10 | 241,90 | 224,15 | 238,45 | 5,46% | - |
| 19.12.2024 | 229,50 | 232,90 | 223,60 | 226,10 | -1,52% | - |
| 18.12.2024 | 222,90 | 233,55 | 222,90 | 229,60 | 2,94% | - |
| 17.12.2024 | 260,95 | 260,95 | 222,15 | 223,05 | -10,11% | 13,00 |
| 16.12.2024 | 259,40 | 263,15 | 245,05 | 248,15 | -4,85% | 12,00 |
| 13.12.2024 | 262,60 | 262,70 | 256,85 | 260,80 | -0,69% | 11,00 |
| 12.12.2024 | 263,85 | 265,95 | 260,65 | 262,60 | -0,45% | - |
| 11.12.2024 | 271,50 | 273,80 | 262,55 | 263,80 | -2,80% | - |
| 10.12.2024 | 271,25 | 276,50 | 270,65 | 271,40 | 0,04% | - |
| 09.12.2024 | 265,65 | 273,65 | 265,65 | 271,30 | 1,17% | - |
| 06.12.2024 | 267,30 | 270,00 | 260,00 | 268,15 | 0,32% | - |
| 05.12.2024 | 273,00 | 274,05 | 267,00 | 267,30 | -2,07% | - |
| 04.12.2024 | 277,00 | 279,45 | 269,20 | 272,95 | -1,46% | - |
| 03.12.2024 | 278,85 | 280,70 | 273,10 | 277,00 | -0,66% | - |
| 02.12.2024 | 281,95 | 283,35 | 277,85 | 278,85 | -0,64% | 36,00 |
| 29.11.2024 | 281,85 | 283,35 | 279,40 | 280,65 | -0,43% | - |
| 28.11.2024 | 280,75 | 282,50 | 280,65 | 281,85 | 0,18% | - |
| 27.11.2024 | 281,80 | 283,00 | 279,40 | 281,35 | -0,14% | - |
| 26.11.2024 | 289,85 | 290,45 | 281,10 | 281,75 | -2,90% | - |
| 25.11.2024 | 296,15 | 300,75 | 289,50 | 290,15 | -1,91% | - |
| 22.11.2024 | 281,60 | 296,10 | 279,15 | 295,80 | 4,73% | 7,00 |