315,000€
0,32%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 315,00 | 317,00 | 315,00 | 317,00 | 0,96% | - |
| 10.06.2026 | 315,00 | 315,00 | 313,00 | 314,00 | 3,29% | - |
| 08.06.2026 | 303,00 | 304,00 | 301,00 | 304,00 | 0,66% | - |
| 05.06.2026 | 301,00 | 302,00 | 301,00 | 302,00 | 7,47% | - |
| 04.06.2026 | 281,00 | 283,00 | 280,00 | 281,00 | 1,44% | - |
| 03.06.2026 | 275,00 | 278,00 | 275,00 | 277,00 | -1,07% | - |
| 02.06.2026 | 278,00 | 281,00 | 278,00 | 280,00 | 7,28% | - |
| 01.06.2026 | 262,00 | 262,00 | 261,00 | 261,00 | -1,51% | - |
| 29.05.2026 | 265,00 | 266,00 | 264,00 | 265,00 | 0,76% | - |
| 28.05.2026 | 265,00 | 265,00 | 263,00 | 263,00 | 1,15% | - |
| 27.05.2026 | 259,00 | 260,00 | 259,00 | 260,00 | -1,89% | - |
| 26.05.2026 | 267,00 | 267,00 | 265,00 | 265,00 | -0,75% | - |
| 25.05.2026 | 265,00 | 267,00 | 265,00 | 267,00 | 1,91% | - |
| 22.05.2026 | 261,00 | 264,00 | 260,00 | 262,00 | 0,00% | - |
| 21.05.2026 | 265,00 | 265,00 | 261,00 | 262,00 | -2,24% | - |
| 20.05.2026 | 267,00 | 268,00 | 267,00 | 268,00 | 2,29% | - |
| 19.05.2026 | 263,00 | 263,00 | 262,00 | 262,00 | 0,38% | - |
| 18.05.2026 | 263,00 | 263,00 | 257,00 | 261,00 | 2,35% | - |
| 15.05.2026 | 257,00 | 259,00 | 255,00 | 255,00 | -1,16% | - |
| 14.05.2026 | 259,00 | 259,00 | 258,00 | 258,00 | 11,69% | - |
| 11.05.2026 | 233,00 | 233,00 | 231,00 | 231,00 | 4,52% | - |
| 08.05.2026 | 211,00 | 221,00 | 208,00 | 221,00 | 4,74% | 3,00 |
| 07.05.2026 | 209,00 | 211,00 | 208,00 | 211,00 | 3,94% | - |
| 06.05.2026 | 205,00 | 205,00 | 203,00 | 203,00 | -0,98% | - |
| 05.05.2026 | 203,00 | 205,00 | 201,00 | 205,00 | 2,24% | - |
| 04.05.2026 | 199,50 | 201,00 | 199,50 | 200,50 | -2,20% | - |
| 30.04.2026 | 207,00 | 207,00 | 205,00 | 205,00 | 3,54% | - |
| 29.04.2026 | 196,50 | 198,00 | 196,00 | 198,00 | 3,39% | - |
| 28.04.2026 | 189,50 | 191,50 | 189,50 | 191,50 | 4,93% | - |
| 27.04.2026 | 183,50 | 184,50 | 181,00 | 182,50 | 0,27% | - |
| 24.04.2026 | 182,50 | 183,50 | 182,00 | 182,00 | -0,82% | - |
| 23.04.2026 | 185,00 | 187,50 | 182,50 | 183,50 | -1,34% | - |
| 22.04.2026 | 187,00 | 187,00 | 186,00 | 186,00 | -0,53% | - |
| 21.04.2026 | 178,00 | 187,00 | 178,00 | 187,00 | 6,25% | 1,00 |
| 20.04.2026 | 173,50 | 177,00 | 171,50 | 176,00 | 0,86% | - |
| 17.04.2026 | 170,50 | 174,50 | 169,50 | 174,50 | 3,56% | - |
| 16.04.2026 | 167,50 | 168,50 | 167,50 | 168,50 | 1,20% | - |
| 15.04.2026 | 166,50 | 167,50 | 166,50 | 166,50 | -1,19% | - |
| 14.04.2026 | 168,50 | 168,50 | 167,00 | 168,50 | 1,20% | - |
| 13.04.2026 | 163,50 | 166,50 | 162,50 | 166,50 | -1,19% | - |
| 10.04.2026 | 169,50 | 169,50 | 168,00 | 168,50 | -0,59% | - |
| 09.04.2026 | 169,50 | 169,50 | 168,50 | 169,50 | -0,29% | - |
| 08.04.2026 | 169,50 | 170,50 | 168,50 | 170,00 | 0,29% | - |
| 07.04.2026 | 174,50 | 176,00 | 168,50 | 169,50 | 10,75% | 45,00 |
| 02.04.2026 | 152,65 | 156,73 | 151,00 | 153,05 | -0,41% | - |
| 01.04.2026 | 148,50 | 154,35 | 148,13 | 153,68 | 2,50% | 51,00 |
| 31.03.2026 | 144,85 | 150,73 | 144,23 | 149,93 | 3,34% | 9,00 |
| 30.03.2026 | 147,20 | 149,10 | 143,55 | 145,08 | -1,23% | - |
| 27.03.2026 | 151,40 | 151,40 | 145,08 | 146,88 | -2,73% | - |
| 26.03.2026 | 150,08 | 151,65 | 149,15 | 151,00 | 0,77% | 1,00 |
| 25.03.2026 | 148,55 | 151,23 | 146,40 | 149,85 | 0,47% | - |
| 24.03.2026 | 145,65 | 150,80 | 144,90 | 149,15 | 2,02% | - |
| 23.03.2026 | 147,30 | 149,85 | 143,65 | 146,20 | -0,17% | - |
| 20.03.2026 | 144,08 | 147,90 | 141,23 | 146,45 | -0,68% | 20,00 |
| 19.03.2026 | 148,88 | 150,77 | 146,05 | 147,45 | -0,87% | 10,00 |
| 18.03.2026 | 147,60 | 149,88 | 145,55 | 148,75 | 0,19% | 11,00 |
| 17.03.2026 | 148,50 | 149,80 | 146,85 | 148,48 | 0,13% | - |
| 16.03.2026 | 145,63 | 150,58 | 144,77 | 148,27 | 1,85% | - |
| 13.03.2026 | 142,70 | 147,70 | 142,50 | 145,58 | 2,07% | 5,00 |
| 12.03.2026 | 147,70 | 148,08 | 142,13 | 142,63 | -3,22% | 1,00 |
| 11.03.2026 | 149,90 | 151,08 | 146,80 | 147,38 | -1,47% | - |
| 10.03.2026 | 153,20 | 154,45 | 147,93 | 149,58 | -2,41% | - |
| 09.03.2026 | 152,48 | 154,98 | 150,35 | 153,27 | -0,84% | - |
| 06.03.2026 | 155,58 | 156,27 | 153,93 | 154,58 | -0,26% | - |
| 05.03.2026 | 157,60 | 158,23 | 153,52 | 154,98 | -1,45% | - |
| 04.03.2026 | 156,18 | 158,80 | 155,13 | 157,25 | 1,00% | - |
| 03.03.2026 | 158,98 | 160,70 | 153,10 | 155,70 | -2,11% | 23,00 |
| 02.03.2026 | 159,23 | 162,30 | 155,63 | 159,05 | -1,96% | 1,00 |
| 27.02.2026 | 157,80 | 162,30 | 156,20 | 162,23 | 2,53% | 10,00 |
| 26.02.2026 | 149,05 | 158,75 | 148,40 | 158,23 | 6,00% | - |
| 25.02.2026 | 148,50 | 151,73 | 147,90 | 149,27 | 1,43% | - |
| 24.02.2026 | 153,83 | 154,70 | 147,13 | 147,18 | -4,85% | 1,00 |
| 23.02.2026 | 161,00 | 161,27 | 154,10 | 154,68 | -4,24% | - |
| 20.02.2026 | 162,35 | 162,80 | 159,63 | 161,52 | -0,69% | 1,00 |
| 19.02.2026 | 157,93 | 163,15 | 156,55 | 162,65 | 2,47% | - |
| 18.02.2026 | 156,23 | 158,73 | 155,52 | 158,73 | 0,36% | - |
| 17.02.2026 | 155,68 | 158,15 | 155,23 | 158,15 | 1,41% | - |
| 16.02.2026 | 154,58 | 157,80 | 154,58 | 155,95 | 1,65% | 113,00 |
| 13.02.2026 | 152,52 | 155,33 | 149,48 | 153,43 | 1,10% | - |
| 12.02.2026 | 148,08 | 153,20 | 143,68 | 151,75 | 2,93% | 15,00 |
| 11.02.2026 | 152,88 | 153,98 | 138,95 | 147,43 | -4,10% | 208,00 |
| 10.02.2026 | 164,13 | 164,15 | 152,50 | 153,73 | -3,33% | 25,00 |
| 09.02.2026 | 164,15 | 164,75 | 158,38 | 159,02 | -2,97% | - |
| 06.02.2026 | 164,30 | 166,50 | 156,93 | 163,90 | 0,51% | 25,00 |
| 05.02.2026 | 162,73 | 166,10 | 160,98 | 163,08 | -0,05% | - |
| 04.02.2026 | 162,48 | 166,38 | 158,83 | 163,15 | 1,10% | - |
| 03.02.2026 | 158,27 | 163,02 | 158,20 | 161,38 | 1,18% | 5,00 |
| 02.02.2026 | 162,00 | 164,55 | 159,18 | 159,50 | -2,37% | 278,00 |
| 30.01.2026 | 164,00 | 165,75 | 163,05 | 163,38 | -0,59% | - |
| 29.01.2026 | 161,63 | 165,43 | 161,13 | 164,35 | 2,08% | 160,00 |
| 28.01.2026 | 174,45 | 174,68 | 160,88 | 161,00 | -6,65% | 196,00 |
| 27.01.2026 | 194,52 | 195,43 | 172,35 | 172,48 | -22,17% | 300,00 |
| 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% | - |