235,050€
0,71%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 236,80 | 241,40 | 232,50 | 233,40 | -3,19% | 152,00 |
| 01.11.2024 | 239,00 | 241,10 | 239,00 | 241,10 | -0,50% | 7,00 |
| 31.10.2024 | 244,40 | 244,40 | 232,50 | 242,30 | -1,46% | 663,00 |
| 30.10.2024 | 240,90 | 247,90 | 230,40 | 245,90 | 2,84% | 834,00 |
| 29.10.2024 | 242,20 | 242,60 | 239,10 | 239,10 | -2,05% | 154,00 |
| 28.10.2024 | 240,90 | 244,10 | 240,80 | 244,10 | 1,29% | 98,00 |
| 25.10.2024 | 240,30 | 245,00 | 238,90 | 241,00 | 0,33% | 119,00 |
| 24.10.2024 | 239,90 | 243,10 | 239,00 | 240,20 | 0,17% | 187,00 |
| 23.10.2024 | 244,80 | 244,80 | 239,80 | 239,80 | -1,32% | 202,00 |
| 22.10.2024 | 241,40 | 243,10 | 240,20 | 243,00 | 0,96% | 61,00 |
| 21.10.2024 | 258,70 | 258,70 | 240,00 | 240,70 | -0,37% | 501,00 |
| 18.10.2024 | 245,00 | 245,20 | 241,60 | 241,60 | -0,54% | 48,00 |
| 17.10.2024 | 234,30 | 242,90 | 227,70 | 242,90 | 1,67% | 124,00 |
| 16.10.2024 | 235,50 | 238,90 | 235,30 | 238,90 | 0,34% | 518,00 |
| 15.10.2024 | 247,20 | 247,20 | 228,00 | 238,10 | -2,62% | 562,00 |
| 14.10.2024 | 236,00 | 247,80 | 236,00 | 244,50 | 4,94% | 307,00 |
| 11.10.2024 | 219,80 | 233,00 | 219,80 | 233,00 | 2,37% | 424,00 |
| 10.10.2024 | 226,40 | 230,80 | 226,00 | 227,60 | 1,65% | 224,00 |
| 09.10.2024 | 222,40 | 223,90 | 222,40 | 223,90 | 1,54% | 156,00 |
| 08.10.2024 | 215,30 | 224,00 | 214,50 | 220,50 | 2,51% | 626,00 |
| 07.10.2024 | 219,00 | 219,00 | 210,00 | 215,10 | -2,09% | 804,00 |
| 04.10.2024 | 219,30 | 224,20 | 216,90 | 219,70 | 0,37% | 319,00 |
| 03.10.2024 | 222,60 | 224,00 | 218,00 | 218,90 | -1,75% | 453,00 |
| 02.10.2024 | 251,20 | 253,90 | 187,90 | 222,80 | -11,76% | 3.716,00 |
| 01.10.2024 | 285,60 | 286,00 | 251,60 | 252,50 | -11,99% | 504,00 |
| 30.09.2024 | 286,20 | 287,50 | 286,20 | 286,90 | 0,14% | 93,00 |
| 27.09.2024 | 282,00 | 287,30 | 281,80 | 286,50 | 2,87% | 219,00 |
| 26.09.2024 | 282,10 | 283,00 | 278,40 | 278,50 | -0,61% | 296,00 |
| 25.09.2024 | 279,30 | 281,50 | 279,10 | 280,20 | -0,99% | 115,00 |
| 24.09.2024 | 280,00 | 284,50 | 280,00 | 283,00 | 1,47% | 23,00 |
| 23.09.2024 | 280,00 | 281,70 | 276,50 | 278,90 | 0,40% | 19,00 |
| 20.09.2024 | 280,80 | 280,80 | 277,80 | 277,80 | -2,46% | 18,00 |
| 19.09.2024 | 283,10 | 286,50 | 283,10 | 284,80 | 1,17% | 23,00 |
| 18.09.2024 | 282,90 | 282,90 | 281,00 | 281,50 | 0,54% | 93,00 |
| 17.09.2024 | 282,30 | 283,90 | 280,00 | 280,00 | -3,15% | 104,00 |
| 16.09.2024 | 290,60 | 290,60 | 289,10 | 289,10 | -0,24% | 9,00 |
| 13.09.2024 | 294,70 | 294,70 | 289,80 | 289,80 | -1,06% | 48,00 |
| 12.09.2024 | 297,30 | 299,00 | 292,90 | 292,90 | -1,68% | 54,00 |
| 11.09.2024 | 311,40 | 311,40 | 297,90 | 297,90 | -3,90% | 105,00 |
| 10.09.2024 | 310,10 | 310,10 | 310,00 | 310,00 | 0,85% | 11,00 |
| 09.09.2024 | 326,60 | 326,60 | 307,40 | 307,40 | -6,31% | 15,00 |
| 06.09.2024 | 325,90 | 328,10 | 325,90 | 328,10 | 0,03% | 43,00 |
| 05.09.2024 | 337,00 | 337,00 | 328,00 | 328,00 | -4,43% | 30,00 |
| 04.09.2024 | 342,50 | 343,20 | 342,50 | 343,20 | 4,47% | 20,00 |
| 03.09.2024 | 328,50 | 328,50 | 328,50 | 328,50 | 2,15% | 100,00 |
| 02.09.2024 | 321,10 | 321,60 | 318,60 | 321,60 | 0,75% | 3,00 |
| 30.08.2024 | 319,20 | 319,20 | 319,20 | 319,20 | 0,98% | 2,00 |
| 29.08.2024 | 320,70 | 320,70 | 316,10 | 316,10 | 0,48% | 45,00 |
| 27.08.2024 | 314,60 | 314,60 | 314,60 | 314,60 | -0,57% | 1,00 |
| 26.08.2024 | 316,40 | 316,40 | 316,40 | 316,40 | -0,22% | 8,00 |
| 23.08.2024 | 318,00 | 321,00 | 317,10 | 317,10 | 0,76% | 28,00 |
| 22.08.2024 | 323,20 | 323,20 | 314,70 | 314,70 | -2,18% | 9,00 |
| 19.08.2024 | 314,70 | 321,70 | 314,70 | 321,70 | 0,22% | 19,00 |
| 16.08.2024 | 327,20 | 327,20 | 321,00 | 321,00 | -1,17% | 34,00 |
| 15.08.2024 | 326,20 | 327,10 | 324,60 | 324,80 | -0,61% | 45,00 |
| 14.08.2024 | 325,00 | 326,80 | 325,00 | 326,80 | 1,71% | 15,00 |
| 13.08.2024 | 317,90 | 321,30 | 317,90 | 321,30 | -0,56% | 6,00 |
| 12.08.2024 | 319,70 | 323,10 | 319,70 | 323,10 | 1,54% | 12,00 |
| 09.08.2024 | 320,00 | 323,20 | 318,20 | 318,20 | -0,28% | 29,00 |
| 08.08.2024 | 313,60 | 319,10 | 313,60 | 319,10 | -1,15% | 14,00 |
| 07.08.2024 | 328,40 | 328,60 | 321,70 | 322,80 | -1,88% | 14,00 |
| 06.08.2024 | 326,40 | 329,00 | 326,40 | 329,00 | 1,98% | 11,00 |
| 05.08.2024 | 329,90 | 329,90 | 320,70 | 322,60 | -2,63% | 266,00 |
| 02.08.2024 | 329,70 | 331,70 | 326,60 | 331,30 | -0,72% | 80,00 |
| 01.08.2024 | 333,00 | 335,90 | 326,50 | 333,70 | 0,54% | 444,00 |
| 31.07.2024 | 372,00 | 377,00 | 331,90 | 331,90 | -11,26% | 152,00 |
| 30.07.2024 | 373,00 | 374,50 | 372,80 | 374,00 | 1,96% | 65,00 |
| 26.07.2024 | 355,50 | 366,80 | 354,70 | 366,80 | 2,00% | 25,00 |
| 25.07.2024 | 365,50 | 365,50 | 359,60 | 359,60 | 1,96% | 16,00 |
| 24.07.2024 | 356,60 | 356,60 | 352,70 | 352,70 | -0,68% | 5,00 |
| 23.07.2024 | 354,80 | 355,90 | 351,30 | 355,10 | 0,25% | 23,00 |
| 22.07.2024 | 357,70 | 357,70 | 354,20 | 354,20 | -0,56% | 43,00 |
| 19.07.2024 | 359,00 | 359,00 | 356,20 | 356,20 | 0,39% | 14,00 |
| 18.07.2024 | 369,10 | 369,80 | 354,80 | 354,80 | -3,38% | 38,00 |
| 17.07.2024 | 364,50 | 369,00 | 360,00 | 367,20 | 0,85% | 230,00 |
| 16.07.2024 | 356,00 | 365,10 | 350,20 | 364,10 | 3,17% | 94,00 |
| 15.07.2024 | 353,30 | 362,10 | 352,90 | 352,90 | 1,58% | 79,00 |
| 11.07.2024 | 349,90 | 351,10 | 347,40 | 347,40 | 0,20% | 47,00 |
| 10.07.2024 | 343,20 | 346,70 | 343,20 | 346,70 | 0,78% | 24,00 |
| 09.07.2024 | 339,80 | 344,00 | 339,80 | 344,00 | 0,88% | 7,00 |
| 08.07.2024 | 340,00 | 341,80 | 339,90 | 341,00 | 0,95% | 78,00 |
| 05.07.2024 | 335,00 | 337,80 | 334,70 | 337,80 | 0,39% | 11,00 |
| 03.07.2024 | 343,20 | 343,20 | 335,70 | 336,50 | -3,33% | 213,00 |
| 02.07.2024 | 345,50 | 348,10 | 345,50 | 348,10 | 0,06% | 4,00 |
| 01.07.2024 | 345,30 | 352,70 | 345,10 | 347,90 | -0,40% | 52,00 |
| 28.06.2024 | 353,40 | 353,40 | 348,80 | 349,30 | 4,33% | 20,00 |
| 27.06.2024 | 334,80 | 334,80 | 334,80 | 334,80 | -1,03% | 4,00 |
| 26.06.2024 | 336,80 | 338,30 | 336,80 | 338,30 | 1,29% | 46,00 |
| 25.06.2024 | 331,70 | 334,40 | 331,70 | 334,00 | 0,69% | 97,00 |
| 24.06.2024 | 333,50 | 333,50 | 329,50 | 331,70 | -0,48% | 7,00 |
| 21.06.2024 | 331,30 | 333,30 | 331,30 | 333,30 | 2,05% | 13,00 |
| 20.06.2024 | 324,70 | 328,60 | 322,50 | 326,60 | 0,03% | 286,00 |
| 19.06.2024 | 326,50 | 326,50 | 326,50 | 326,50 | 0,09% | 5,00 |
| 18.06.2024 | 330,10 | 330,60 | 326,20 | 326,20 | -1,48% | 23,00 |
| 17.06.2024 | 337,10 | 337,10 | 331,10 | 331,10 | -0,60% | 62,00 |
| 14.06.2024 | 331,40 | 333,10 | 330,90 | 333,10 | 2,40% | 64,00 |
| 12.06.2024 | 325,30 | 325,30 | 325,30 | 325,30 | 1,06% | 30,00 |
| 11.06.2024 | 321,90 | 321,90 | 321,90 | 321,90 | 0,75% | 16,00 |
| 10.06.2024 | 324,90 | 325,40 | 319,50 | 319,50 | -1,69% | 14,00 |
| 07.06.2024 | 328,90 | 328,90 | 325,00 | 325,00 | -1,93% | 8,00 |