175,650€
-20,74%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 194,52 | 195,43 | 173,05 | 175,83 | -20,66% | 289,00 |
| 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% | - |
| 13.10.2025 | 241,15 | 245,50 | 233,65 | 234,05 | -3,27% | 1,00 |
| 10.10.2025 | 251,30 | 251,70 | 239,45 | 241,95 | -4,69% | 20,00 |
| 09.10.2025 | 256,55 | 259,25 | 253,45 | 253,85 | -1,82% | - |
| 08.10.2025 | 253,25 | 260,60 | 252,20 | 258,55 | 1,91% | - |
| 07.10.2025 | 251,40 | 255,55 | 249,45 | 253,70 | 0,98% | 1,00 |
| 06.10.2025 | 241,65 | 252,20 | 241,20 | 251,25 | 3,72% | - |
| 03.10.2025 | 218,15 | 244,90 | 217,90 | 242,25 | 11,53% | 3,00 |
| 02.10.2025 | 211,00 | 227,10 | 205,85 | 217,20 | 3,26% | 2,00 |
| 01.10.2025 | 220,95 | 223,40 | 208,70 | 210,35 | -4,86% | - |
| 30.09.2025 | 217,65 | 222,90 | 216,20 | 221,10 | 1,66% | - |
| 29.09.2025 | 217,95 | 219,55 | 215,20 | 217,50 | 0,09% | - |
| 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% | - |