244,700€
-4,79%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 259,20 | 259,20 | 258,90 | 258,90 | -0,12% | 7,00 |
| 08.01.2025 | 257,90 | 259,20 | 257,90 | 259,20 | 0,58% | 2,00 |
| 07.01.2025 | 255,30 | 259,80 | 255,30 | 257,70 | -0,73% | 9,00 |
| 06.01.2025 | 255,40 | 261,30 | 255,10 | 259,60 | 2,04% | 59,00 |
| 03.01.2025 | 257,20 | 257,20 | 254,40 | 254,40 | 2,33% | 14,00 |
| 02.01.2025 | 243,40 | 249,90 | 243,40 | 248,60 | 2,94% | 26,00 |
| 30.12.2024 | 243,40 | 244,70 | 241,50 | 241,50 | -1,02% | 20,00 |
| 27.12.2024 | 244,80 | 247,30 | 243,30 | 244,00 | 0,54% | 68,00 |
| 23.12.2024 | 238,80 | 243,20 | 236,50 | 242,70 | 1,55% | 97,00 |
| 20.12.2024 | 225,10 | 239,00 | 224,20 | 239,00 | 6,65% | 210,00 |
| 19.12.2024 | 231,70 | 231,70 | 224,10 | 224,10 | -3,41% | 56,00 |
| 18.12.2024 | 222,20 | 232,00 | 222,20 | 232,00 | 3,90% | 37,00 |
| 17.12.2024 | 246,30 | 247,70 | 223,30 | 223,30 | -12,60% | 135,00 |
| 16.12.2024 | 262,00 | 262,00 | 255,00 | 255,50 | -1,01% | 89,00 |
| 13.12.2024 | 261,50 | 261,50 | 258,10 | 258,10 | -0,92% | 33,00 |
| 12.12.2024 | 265,00 | 265,00 | 260,50 | 260,50 | -1,44% | 6,00 |
| 11.12.2024 | 270,20 | 273,50 | 264,30 | 264,30 | -3,08% | 36,00 |
| 10.12.2024 | 270,20 | 272,70 | 270,20 | 272,70 | 1,64% | 3,00 |
| 09.12.2024 | 267,90 | 268,30 | 266,00 | 268,30 | 0,52% | 58,00 |
| 06.12.2024 | 268,70 | 268,70 | 265,40 | 266,90 | -0,41% | 26,00 |
| 05.12.2024 | 274,90 | 274,90 | 268,00 | 268,00 | -1,98% | 30,00 |
| 04.12.2024 | 279,60 | 279,60 | 268,70 | 273,40 | -2,04% | 88,00 |
| 03.12.2024 | 277,60 | 279,80 | 275,00 | 279,10 | -0,61% | 10,00 |
| 02.12.2024 | 281,10 | 282,40 | 280,80 | 280,80 | 0,25% | 180,00 |
| 29.11.2024 | 281,10 | 282,60 | 280,10 | 280,10 | -0,21% | 33,00 |
| 27.11.2024 | 280,70 | 281,10 | 280,70 | 280,70 | -0,57% | 86,00 |
| 26.11.2024 | 288,90 | 290,40 | 282,00 | 282,30 | -4,01% | 142,00 |
| 25.11.2024 | 293,70 | 300,70 | 290,00 | 294,10 | 2,80% | 714,00 |
| 22.11.2024 | 281,30 | 286,10 | 281,30 | 286,10 | 1,81% | 282,00 |
| 21.11.2024 | 279,90 | 281,00 | 277,00 | 281,00 | 1,37% | 214,00 |
| 20.11.2024 | 264,80 | 280,00 | 264,80 | 277,20 | 7,36% | 225,00 |
| 19.11.2024 | 256,40 | 258,20 | 256,40 | 258,20 | -0,88% | 63,00 |
| 18.11.2024 | 258,30 | 260,50 | 257,60 | 260,50 | -1,33% | 246,00 |
| 15.11.2024 | 265,80 | 268,10 | 264,00 | 264,00 | -1,68% | 38,00 |
| 14.11.2024 | 271,70 | 274,90 | 268,00 | 268,50 | -2,01% | 140,00 |
| 13.11.2024 | 265,00 | 274,00 | 263,60 | 274,00 | 4,62% | 18,00 |
| 12.11.2024 | 264,30 | 264,70 | 259,00 | 261,90 | -0,34% | 202,00 |
| 11.11.2024 | 268,80 | 270,20 | 249,90 | 262,80 | -3,13% | 148,00 |
| 08.11.2024 | 268,50 | 272,00 | 264,60 | 271,30 | 1,57% | 202,00 |
| 07.11.2024 | 270,20 | 270,90 | 267,10 | 267,10 | -0,34% | 178,00 |
| 06.11.2024 | 249,10 | 273,10 | 249,10 | 268,00 | 13,08% | 860,00 |
| 05.11.2024 | 231,70 | 239,90 | 231,70 | 237,00 | 1,54% | 47,00 |
| 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 |