270,950€
-0,90%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 273,00 | 274,05 | 267,25 | 271,00 | -0,88% | - |
| 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 |
| 21.11.2024 | 276,35 | 283,10 | 273,80 | 282,45 | 2,21% | - |
| 20.11.2024 | 266,35 | 280,00 | 264,25 | 276,35 | 3,73% | - |
| 19.11.2024 | 258,20 | 268,05 | 254,05 | 266,40 | 3,86% | - |
| 18.11.2024 | 264,30 | 264,30 | 255,80 | 256,50 | -2,38% | - |
| 15.11.2024 | 270,10 | 270,10 | 260,60 | 262,75 | -2,14% | 8,00 |
| 14.11.2024 | 277,55 | 277,55 | 266,00 | 268,50 | -2,68% | 11,00 |
| 13.11.2024 | 263,75 | 278,75 | 260,65 | 275,90 | 5,23% | - |
| 12.11.2024 | 266,75 | 267,70 | 258,85 | 262,20 | -1,09% | - |
| 11.11.2024 | 272,50 | 272,50 | 248,40 | 265,10 | -2,12% | - |
| 08.11.2024 | 268,15 | 273,15 | 265,85 | 270,85 | 1,63% | 127,00 |
| 07.11.2024 | 271,00 | 274,60 | 264,45 | 266,50 | -1,06% | - |
| 06.11.2024 | 246,30 | 273,75 | 246,05 | 269,35 | 12,77% | 274,00 |
| 05.11.2024 | 234,95 | 239,90 | 232,05 | 238,85 | 2,16% | - |
| 04.11.2024 | 239,05 | 240,75 | 231,20 | 233,80 | -1,66% | - |
| 01.11.2024 | 239,85 | 243,20 | 237,10 | 237,75 | -0,46% | - |
| 31.10.2024 | 244,55 | 245,15 | 229,55 | 238,85 | -2,33% | 4,00 |
| 30.10.2024 | 239,20 | 256,60 | 230,60 | 244,55 | 2,24% | 2,00 |
| 29.10.2024 | 242,00 | 244,90 | 237,60 | 239,20 | -1,16% | - |
| 28.10.2024 | 241,65 | 245,65 | 240,35 | 242,00 | 0,14% | - |
| 25.10.2024 | 238,20 | 246,15 | 238,20 | 241,65 | 1,43% | - |
| 24.10.2024 | 241,85 | 245,25 | 237,65 | 238,25 | -1,14% | - |
| 23.10.2024 | 242,15 | 244,30 | 238,35 | 241,00 | -0,50% | - |
| 22.10.2024 | 240,40 | 245,40 | 238,55 | 242,20 | 0,75% | 20,00 |
| 21.10.2024 | 259,55 | 261,25 | 238,30 | 240,40 | -6,60% | 3,00 |
| 18.10.2024 | 247,90 | 263,20 | 238,65 | 257,40 | 3,64% | 6,00 |
| 17.10.2024 | 235,30 | 252,55 | 226,60 | 248,35 | 5,50% | - |
| 16.10.2024 | 238,10 | 239,55 | 234,25 | 235,40 | -1,13% | 14,00 |
| 15.10.2024 | 244,15 | 246,05 | 227,90 | 238,10 | -2,46% | 3,00 |
| 14.10.2024 | 235,60 | 248,15 | 235,60 | 244,10 | 3,45% | 10,00 |
| 11.10.2024 | 220,95 | 237,90 | 218,70 | 235,95 | 6,76% | 55,00 |
| 10.10.2024 | 224,40 | 230,70 | 217,85 | 221,00 | -1,45% | - |
| 09.10.2024 | 221,50 | 224,40 | 221,00 | 224,25 | 1,29% | 12,00 |
| 08.10.2024 | 214,50 | 224,80 | 214,50 | 221,40 | 2,71% | 62,00 |
| 07.10.2024 | 218,25 | 218,75 | 209,90 | 215,55 | -1,21% | 65,00 |
| 04.10.2024 | 219,25 | 225,10 | 217,75 | 218,20 | -0,39% | - |
| 03.10.2024 | 223,20 | 225,00 | 215,40 | 219,05 | -1,77% | - |
| 02.10.2024 | 254,55 | 254,55 | 188,02 | 223,00 | -12,43% | 564,00 |
| 01.10.2024 | 284,45 | 286,35 | 250,35 | 254,65 | -10,68% | 27,00 |
| 30.09.2024 | 286,10 | 290,60 | 284,35 | 285,10 | -0,80% | 57,00 |
| 27.09.2024 | 280,15 | 288,40 | 280,10 | 287,40 | 2,26% | - |
| 26.09.2024 | 280,25 | 283,10 | 277,50 | 281,05 | 0,04% | - |
| 25.09.2024 | 279,25 | 281,80 | 277,60 | 280,95 | 0,54% | - |
| 24.09.2024 | 282,15 | 284,40 | 278,95 | 279,45 | -0,94% | 5,00 |
| 23.09.2024 | 277,75 | 282,50 | 277,30 | 282,10 | 1,68% | - |
| 20.09.2024 | 280,45 | 280,85 | 275,70 | 277,45 | -1,00% | - |
| 19.09.2024 | 284,35 | 286,60 | 279,45 | 280,25 | -1,32% | - |
| 18.09.2024 | 281,65 | 285,65 | 279,40 | 284,00 | 1,07% | 9,00 |
| 17.09.2024 | 282,80 | 284,00 | 279,60 | 281,00 | -0,64% | - |
| 16.09.2024 | 289,90 | 291,15 | 281,75 | 282,80 | -2,52% | 95,00 |
| 13.09.2024 | 293,05 | 294,75 | 289,30 | 290,10 | -1,14% | - |
| 12.09.2024 | 298,15 | 299,85 | 291,40 | 293,45 | -1,56% | - |
| 11.09.2024 | 314,35 | 314,35 | 295,25 | 298,10 | -5,34% | - |
| 10.09.2024 | 312,00 | 315,55 | 309,00 | 314,90 | 0,88% | - |
| 09.09.2024 | 322,60 | 326,25 | 305,95 | 312,15 | -3,15% | - |
| 06.09.2024 | 328,65 | 333,15 | 322,10 | 322,30 | -1,87% | - |
| 05.09.2024 | 334,35 | 336,90 | 322,95 | 328,45 | -1,75% | - |
| 04.09.2024 | 329,25 | 345,15 | 324,35 | 334,30 | 1,69% | 5,00 |
| 03.09.2024 | 320,75 | 330,00 | 318,55 | 328,75 | 2,49% | - |
| 02.09.2024 | 320,90 | 320,90 | 319,55 | 320,75 | 0,12% | - |
| 30.08.2024 | 317,20 | 320,90 | 315,90 | 320,35 | 1,02% | - |
| 29.08.2024 | 316,95 | 320,75 | 314,40 | 317,10 | -0,11% | - |