206,550€
0,66%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.05.2025 | 225,70 | 225,80 | 220,75 | 221,75 | -1,73% | 15,00 |
| 08.05.2025 | 224,00 | 227,80 | 222,40 | 225,65 | 0,78% | - |
| 07.05.2025 | 223,10 | 224,80 | 220,15 | 223,90 | 1,08% | - |
| 06.05.2025 | 227,45 | 228,10 | 220,70 | 221,50 | -2,34% | - |
| 05.05.2025 | 227,85 | 229,85 | 226,05 | 226,80 | -0,68% | - |
| 02.05.2025 | 227,95 | 230,50 | 223,55 | 228,35 | -1,32% | - |
| 30.04.2025 | 227,65 | 242,90 | 224,50 | 231,40 | 1,85% | - |
| 29.04.2025 | 230,45 | 233,40 | 226,65 | 227,20 | -1,37% | - |
| 28.04.2025 | 231,85 | 234,80 | 227,90 | 230,35 | -0,90% | - |
| 25.04.2025 | 235,20 | 236,80 | 230,65 | 232,45 | -1,09% | - |
| 24.04.2025 | 232,75 | 235,10 | 228,25 | 235,00 | 0,92% | - |
| 23.04.2025 | 226,75 | 234,50 | 224,35 | 232,85 | 2,74% | - |
| 22.04.2025 | 212,90 | 226,75 | 212,70 | 226,65 | -2,56% | - |
| 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% | - |