202,350€
1,68%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 201,30 | 201,30 | 201,30 | 201,30 | 1,16% | 2,00 |
| 05.06.2025 | 202,60 | 202,60 | 199,00 | 199,00 | -2,36% | 52,00 |
| 04.06.2025 | 206,40 | 206,40 | 203,80 | 203,80 | -0,97% | 3,00 |
| 03.06.2025 | 201,10 | 205,80 | 201,00 | 205,80 | 1,78% | 35,00 |
| 02.06.2025 | 203,90 | 205,60 | 202,20 | 202,20 | -0,34% | 227,00 |
| 30.05.2025 | 202,60 | 204,10 | 202,60 | 202,90 | 0,74% | 66,00 |
| 29.05.2025 | 200,60 | 201,40 | 200,60 | 201,40 | -1,23% | 21,00 |
| 28.05.2025 | 201,10 | 205,10 | 200,90 | 203,90 | 2,18% | 568,00 |
| 27.05.2025 | 202,20 | 202,20 | 196,25 | 199,55 | -1,80% | 416,00 |
| 26.05.2025 | 198,45 | 203,20 | 198,45 | 203,20 | 3,52% | 286,00 |
| 23.05.2025 | 202,60 | 202,60 | 196,30 | 196,30 | -3,44% | 172,00 |
| 22.05.2025 | 208,10 | 211,30 | 203,30 | 203,30 | -7,80% | 517,00 |
| 21.05.2025 | 223,30 | 223,30 | 220,00 | 220,50 | -1,83% | 164,00 |
| 20.05.2025 | 219,90 | 224,60 | 219,90 | 224,60 | 2,79% | 275,00 |
| 19.05.2025 | 212,50 | 218,50 | 211,60 | 218,50 | 4,05% | 273,00 |
| 16.05.2025 | 203,40 | 210,00 | 202,60 | 210,00 | 5,69% | 251,00 |
| 15.05.2025 | 202,50 | 203,90 | 191,55 | 198,70 | -3,96% | 182,00 |
| 14.05.2025 | 208,20 | 208,20 | 205,90 | 206,90 | 0,93% | 123,00 |
| 13.05.2025 | 225,90 | 225,90 | 204,60 | 205,00 | -9,41% | 374,00 |
| 12.05.2025 | 228,90 | 230,70 | 222,80 | 226,30 | 0,76% | 304,00 |
| 09.05.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -1,06% | 100,00 |
| 08.05.2025 | 227,00 | 227,00 | 227,00 | 227,00 | 2,62% | 2,00 |
| 07.05.2025 | 223,80 | 224,00 | 221,20 | 221,20 | -0,81% | 89,00 |
| 06.05.2025 | 223,00 | 223,00 | 223,00 | 223,00 | -2,28% | 2,00 |
| 05.05.2025 | 228,20 | 228,20 | 228,20 | 228,20 | -0,78% | 2,00 |
| 02.05.2025 | 224,50 | 230,00 | 224,10 | 230,00 | 0,48% | 145,00 |
| 30.04.2025 | 228,60 | 228,90 | 228,60 | 228,90 | -0,26% | 9,00 |
| 29.04.2025 | 232,30 | 232,30 | 229,50 | 229,50 | -1,80% | 56,00 |
| 28.04.2025 | 233,70 | 233,70 | 233,70 | 233,70 | 0,52% | 2,00 |
| 25.04.2025 | 232,10 | 232,50 | 232,10 | 232,50 | 0,65% | 28,00 |
| 24.04.2025 | 229,50 | 231,00 | 229,50 | 231,00 | 0,79% | 4,00 |
| 23.04.2025 | 230,90 | 230,90 | 229,20 | 229,20 | 2,09% | 129,00 |
| 22.04.2025 | 212,20 | 224,50 | 212,20 | 224,50 | -4,87% | 33,00 |
| 17.04.2025 | 252,90 | 252,90 | 217,00 | 236,00 | -7,74% | 396,00 |
| 16.04.2025 | 243,90 | 255,80 | 243,00 | 255,80 | 1,51% | 51,00 |
| 15.04.2025 | 254,00 | 254,00 | 250,00 | 252,00 | 0,80% | 42,00 |
| 14.04.2025 | 261,30 | 261,40 | 250,00 | 250,00 | -3,85% | 44,00 |
| 11.04.2025 | 254,50 | 260,00 | 254,50 | 260,00 | 0,19% | 13,00 |
| 10.04.2025 | 258,00 | 259,90 | 254,20 | 259,50 | 2,61% | 261,00 |
| 09.04.2025 | 252,90 | 252,90 | 252,90 | 252,90 | 0,04% | 36,00 |
| 08.04.2025 | 252,10 | 264,90 | 252,10 | 252,80 | 8,78% | 148,00 |
| 07.04.2025 | 219,40 | 232,40 | 219,40 | 232,40 | -1,23% | 32,00 |
| 04.04.2025 | 240,90 | 240,90 | 234,40 | 235,30 | -2,65% | 351,00 |
| 03.04.2025 | 238,70 | 246,80 | 236,20 | 241,70 | -0,78% | 138,00 |
| 02.04.2025 | 244,00 | 244,00 | 243,60 | 243,60 | -0,69% | 21,00 |
| 01.04.2025 | 245,70 | 247,10 | 243,30 | 245,30 | 1,32% | 49,00 |
| 31.03.2025 | 242,50 | 242,50 | 242,10 | 242,10 | -3,00% | 69,00 |
| 27.03.2025 | 252,00 | 252,00 | 249,60 | 249,60 | 0,04% | 3,00 |
| 26.03.2025 | 249,50 | 249,50 | 249,50 | 249,50 | -0,40% | 7,00 |
| 25.03.2025 | 251,10 | 251,40 | 250,50 | 250,50 | -0,67% | 42,00 |
| 24.03.2025 | 246,60 | 252,20 | 246,60 | 252,20 | 2,23% | 131,00 |
| 21.03.2025 | 245,30 | 248,60 | 245,20 | 246,70 | 0,82% | 60,00 |
| 20.03.2025 | 245,80 | 246,30 | 244,70 | 244,70 | 0,12% | 88,00 |
| 19.03.2025 | 247,00 | 247,00 | 244,40 | 244,40 | 1,45% | 24,00 |
| 18.03.2025 | 240,90 | 240,90 | 240,90 | 240,90 | 1,69% | 1,00 |
| 17.03.2025 | 232,10 | 237,50 | 231,90 | 236,90 | 1,89% | 18,00 |
| 14.03.2025 | 232,50 | 232,50 | 232,50 | 232,50 | 0,04% | 3,00 |
| 13.03.2025 | 229,00 | 232,40 | 229,00 | 232,40 | 0,96% | 61,00 |
| 12.03.2025 | 230,70 | 230,70 | 230,20 | 230,20 | 0,00% | 145,00 |
| 11.03.2025 | 232,40 | 232,40 | 229,60 | 230,20 | -1,96% | 100,00 |
| 10.03.2025 | 238,80 | 238,80 | 234,80 | 234,80 | -4,36% | 18,00 |
| 07.03.2025 | 246,50 | 246,50 | 244,90 | 245,50 | 0,45% | 8,00 |
| 06.03.2025 | 242,40 | 244,40 | 242,40 | 244,40 | 0,04% | 11,00 |
| 05.03.2025 | 244,30 | 244,30 | 244,30 | 244,30 | -1,53% | 1,00 |
| 04.03.2025 | 247,90 | 249,90 | 247,90 | 248,10 | -0,56% | 30,00 |
| 03.03.2025 | 260,50 | 260,50 | 249,50 | 249,50 | -0,04% | 186,00 |
| 27.02.2025 | 251,40 | 252,60 | 249,60 | 249,60 | 2,34% | 52,00 |
| 26.02.2025 | 246,40 | 246,60 | 240,90 | 243,90 | 0,74% | 133,00 |
| 25.02.2025 | 242,40 | 244,50 | 240,00 | 242,10 | -0,66% | 49,00 |
| 24.02.2025 | 246,40 | 246,40 | 243,70 | 243,70 | -2,05% | 53,00 |
| 21.02.2025 | 257,80 | 257,80 | 244,40 | 248,80 | -3,19% | 63,00 |
| 20.02.2025 | 257,00 | 257,00 | 257,00 | 257,00 | 2,59% | 60,00 |
| 19.02.2025 | 247,00 | 250,50 | 247,00 | 250,50 | 1,87% | 20,00 |
| 18.02.2025 | 242,00 | 245,90 | 241,60 | 245,90 | 0,90% | 74,00 |
| 17.02.2025 | 241,10 | 243,80 | 241,10 | 243,70 | 0,70% | 13,00 |
| 14.02.2025 | 239,90 | 242,00 | 238,00 | 242,00 | -1,63% | 415,00 |
| 13.02.2025 | 248,60 | 249,00 | 246,00 | 246,00 | -1,20% | 46,00 |
| 12.02.2025 | 245,60 | 252,40 | 244,10 | 249,00 | 1,34% | 341,00 |
| 11.02.2025 | 253,00 | 269,90 | 234,60 | 245,70 | -4,29% | 250,00 |
| 10.02.2025 | 265,20 | 265,20 | 256,70 | 256,70 | -5,00% | 38,00 |
| 07.02.2025 | 270,00 | 270,40 | 270,00 | 270,20 | -0,18% | 37,00 |
| 06.02.2025 | 279,10 | 279,10 | 270,30 | 270,70 | -2,73% | 47,00 |
| 05.02.2025 | 278,30 | 278,30 | 278,30 | 278,30 | -1,03% | 2,00 |
| 04.02.2025 | 281,70 | 284,00 | 281,20 | 281,20 | -1,13% | 6,00 |
| 03.02.2025 | 284,00 | 287,40 | 281,50 | 284,40 | -0,21% | 112,00 |
| 31.01.2025 | 285,50 | 285,50 | 285,00 | 285,00 | 0,88% | 34,00 |
| 30.01.2025 | 283,00 | 283,00 | 282,10 | 282,50 | -1,81% | 91,00 |
| 29.01.2025 | 291,90 | 292,00 | 287,70 | 287,70 | 1,48% | 144,00 |
| 28.01.2025 | 283,00 | 284,50 | 283,00 | 283,50 | -1,19% | 82,00 |
| 27.01.2025 | 276,50 | 286,90 | 276,50 | 286,90 | 2,03% | 171,00 |
| 24.01.2025 | 278,70 | 281,20 | 278,30 | 281,20 | 0,86% | 43,00 |
| 23.01.2025 | 275,30 | 293,10 | 274,80 | 278,80 | 1,71% | 213,00 |
| 22.01.2025 | 272,30 | 274,10 | 272,30 | 274,10 | 1,07% | 9,00 |
| 21.01.2025 | 273,00 | 274,20 | 269,00 | 271,20 | -0,29% | 96,00 |
| 17.01.2025 | 267,20 | 272,00 | 267,20 | 272,00 | 1,27% | 27,00 |
| 16.01.2025 | 270,40 | 272,80 | 266,00 | 268,60 | -1,54% | 368,00 |
| 15.01.2025 | 275,70 | 276,50 | 272,70 | 272,80 | -0,69% | 172,00 |
| 14.01.2025 | 279,80 | 280,40 | 274,70 | 274,70 | -1,93% | 120,00 |
| 13.01.2025 | 270,40 | 284,30 | 269,80 | 280,10 | 6,22% | 206,00 |
| 10.01.2025 | 259,20 | 263,70 | 259,20 | 263,70 | 1,85% | 196,00 |