176,925€
-19,98%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 194,60 | 195,10 | 172,83 | 177,50 | -19,72% | - |
| 26.01.2026 | 225,05 | 226,55 | 220,05 | 221,10 | -1,60% | - |
| 23.01.2026 | 227,80 | 228,80 | 224,70 | 224,70 | -0,79% | 63,00 |
| 22.01.2026 | 232,90 | 233,10 | 226,50 | 226,50 | -0,44% | 92,00 |
| 21.01.2026 | 228,00 | 228,00 | 227,50 | 227,50 | -3,27% | 17,00 |
| 20.01.2026 | 229,20 | 235,20 | 229,20 | 235,20 | -2,04% | 278,00 |
| 16.01.2026 | 246,10 | 246,10 | 240,10 | 240,10 | -2,04% | 19,00 |
| 15.01.2026 | 234,50 | 245,10 | 232,90 | 245,10 | 2,72% | 31,00 |
| 14.01.2026 | 238,60 | 238,60 | 238,60 | 238,60 | 0,21% | 1,00 |
| 13.01.2026 | 237,90 | 238,10 | 237,90 | 238,10 | 1,45% | 47,00 |
| 12.01.2026 | 232,10 | 234,70 | 232,10 | 234,70 | -2,29% | 2,00 |
| 08.01.2026 | 240,20 | 240,20 | 240,20 | 240,20 | 1,61% | 13,00 |
| 07.01.2026 | 241,10 | 241,10 | 235,00 | 236,40 | -1,95% | 187,00 |
| 06.01.2026 | 237,00 | 241,10 | 237,00 | 241,10 | 7,01% | 55,00 |
| 05.01.2026 | 225,30 | 225,30 | 225,30 | 225,30 | 2,83% | 4,00 |
| 02.01.2026 | 219,80 | 219,80 | 219,10 | 219,10 | -0,68% | 4,00 |
| 30.12.2025 | 218,40 | 220,60 | 218,40 | 220,60 | 0,46% | 61,00 |
| 29.12.2025 | 218,20 | 219,60 | 218,20 | 219,60 | 0,50% | 31,00 |
| 23.12.2025 | 219,90 | 219,90 | 216,90 | 218,50 | -0,50% | 83,00 |
| 22.12.2025 | 218,90 | 222,00 | 218,30 | 219,60 | -1,70% | 173,00 |
| 19.12.2025 | 223,40 | 223,50 | 223,40 | 223,40 | 0,49% | 180,00 |
| 18.12.2025 | 223,50 | 223,50 | 221,30 | 222,30 | 1,28% | 178,00 |
| 17.12.2025 | 219,50 | 219,50 | 219,50 | 219,50 | -0,14% | 2,00 |
| 16.12.2025 | 234,60 | 234,60 | 219,80 | 219,80 | -5,42% | 263,00 |
| 15.12.2025 | 230,60 | 232,90 | 229,40 | 232,40 | 1,80% | 65,00 |
| 12.12.2025 | 228,80 | 233,20 | 228,30 | 228,30 | 0,66% | 149,00 |
| 11.12.2025 | 219,50 | 226,80 | 219,50 | 226,80 | 6,28% | 6,00 |
| 10.12.2025 | 213,40 | 213,40 | 213,40 | 213,40 | -2,11% | 25,00 |
| 09.12.2025 | 220,60 | 220,60 | 218,00 | 218,00 | -1,89% | 33,00 |
| 08.12.2025 | 221,00 | 225,00 | 221,00 | 222,20 | -0,31% | 55,00 |
| 05.12.2025 | 222,60 | 223,70 | 220,60 | 222,90 | 2,01% | 220,00 |
| 04.12.2025 | 219,00 | 219,00 | 218,50 | 218,50 | 0,92% | 18,00 |
| 03.12.2025 | 209,10 | 216,50 | 209,10 | 216,50 | 3,54% | 49,00 |
| 02.12.2025 | 207,40 | 209,10 | 207,40 | 209,10 | -0,95% | 48,00 |
| 01.12.2025 | 210,00 | 212,60 | 210,00 | 211,10 | -0,47% | 42,00 |
| 28.11.2025 | 213,50 | 213,90 | 210,70 | 212,10 | 0,24% | 66,00 |
| 26.11.2025 | 205,00 | 211,60 | 205,00 | 211,60 | 4,49% | 139,00 |
| 25.11.2025 | 199,75 | 202,50 | 197,75 | 202,50 | 1,58% | 47,00 |
| 24.11.2025 | 196,45 | 200,00 | 194,45 | 199,35 | 2,47% | 45,00 |
| 21.11.2025 | 194,55 | 194,55 | 194,55 | 194,55 | 0,26% | 100,00 |
| 20.11.2025 | 200,80 | 200,80 | 194,05 | 194,05 | -2,44% | 52,00 |
| 19.11.2025 | 201,20 | 201,20 | 197,40 | 198,90 | -2,07% | 69,00 |
| 18.11.2025 | 199,95 | 203,10 | 199,95 | 203,10 | 0,20% | 140,00 |
| 17.11.2025 | 205,60 | 206,50 | 202,70 | 202,70 | 0,70% | 146,00 |
| 14.11.2025 | 201,60 | 201,60 | 199,10 | 201,30 | -2,38% | 60,00 |
| 13.11.2025 | 207,20 | 207,90 | 206,20 | 206,20 | -2,78% | 148,00 |
| 12.11.2025 | 212,50 | 212,50 | 210,20 | 212,10 | 3,31% | 22,00 |
| 11.11.2025 | 205,30 | 205,30 | 205,30 | 205,30 | -0,96% | 9,00 |
| 10.11.2025 | 216,90 | 217,00 | 207,30 | 207,30 | -5,04% | 237,00 |
| 07.11.2025 | 219,60 | 219,60 | 217,50 | 218,30 | -2,02% | 50,00 |
| 06.11.2025 | 230,00 | 230,00 | 221,30 | 222,80 | -1,55% | 7,00 |
| 05.11.2025 | 239,00 | 239,00 | 219,00 | 226,30 | -7,67% | 203,00 |
| 04.11.2025 | 242,10 | 245,10 | 242,00 | 245,10 | 0,95% | 20,00 |
| 03.11.2025 | 242,40 | 243,00 | 238,10 | 242,80 | -1,82% | 32,00 |
| 31.10.2025 | 247,30 | 247,30 | 247,30 | 247,30 | -0,40% | 41,00 |
| 30.10.2025 | 248,30 | 248,30 | 248,30 | 248,30 | -2,05% | 25,00 |
| 29.10.2025 | 254,30 | 254,30 | 253,50 | 253,50 | -0,39% | 75,00 |
| 28.10.2025 | 252,40 | 254,50 | 252,40 | 254,50 | 1,19% | 84,00 |
| 27.10.2025 | 251,20 | 251,50 | 250,20 | 251,50 | 0,76% | 55,00 |
| 24.10.2025 | 249,80 | 249,80 | 249,60 | 249,60 | 1,42% | 2,00 |
| 23.10.2025 | 244,20 | 246,10 | 242,60 | 246,10 | -0,97% | 236,00 |
| 22.10.2025 | 248,50 | 248,50 | 248,50 | 248,50 | -2,47% | 2,00 |
| 21.10.2025 | 242,70 | 254,80 | 242,70 | 254,80 | 4,86% | 199,00 |
| 20.10.2025 | 237,50 | 243,00 | 237,50 | 243,00 | 8,14% | 23,00 |
| 17.10.2025 | 225,00 | 225,00 | 224,70 | 224,70 | 0,40% | 46,00 |
| 16.10.2025 | 226,00 | 226,00 | 223,80 | 223,80 | 0,40% | 55,00 |
| 15.10.2025 | 226,60 | 226,60 | 222,40 | 222,90 | -1,07% | 6,00 |
| 14.10.2025 | 232,20 | 232,20 | 225,30 | 225,30 | -3,80% | 523,00 |
| 13.10.2025 | 244,50 | 245,50 | 234,20 | 234,20 | -3,30% | 210,00 |
| 10.10.2025 | 250,50 | 252,50 | 240,20 | 242,20 | -4,34% | 114,00 |
| 09.10.2025 | 255,30 | 255,60 | 253,20 | 253,20 | -2,09% | 29,00 |
| 08.10.2025 | 257,70 | 259,80 | 257,70 | 258,60 | 1,81% | 192,00 |
| 07.10.2025 | 253,40 | 255,70 | 250,50 | 254,00 | 1,60% | 20,00 |
| 06.10.2025 | 241,90 | 250,00 | 241,90 | 250,00 | 5,49% | 17,00 |
| 03.10.2025 | 217,70 | 237,00 | 217,70 | 237,00 | 8,17% | 308,00 |
| 02.10.2025 | 211,30 | 223,50 | 208,90 | 219,10 | 4,33% | 249,00 |
| 01.10.2025 | 221,10 | 223,40 | 210,00 | 210,00 | -4,33% | 166,00 |
| 29.09.2025 | 219,00 | 219,50 | 217,40 | 219,50 | 0,69% | 34,00 |
| 26.09.2025 | 218,90 | 218,90 | 218,00 | 218,00 | -2,64% | 79,00 |
| 25.09.2025 | 224,00 | 224,00 | 223,90 | 223,90 | 0,09% | 50,00 |
| 24.09.2025 | 218,10 | 223,70 | 218,10 | 223,70 | 2,15% | 51,00 |
| 23.09.2025 | 217,40 | 221,00 | 217,40 | 219,00 | 2,00% | 115,00 |
| 22.09.2025 | 215,30 | 215,50 | 211,10 | 214,70 | 0,47% | 114,00 |
| 19.09.2025 | 222,30 | 222,30 | 213,70 | 213,70 | -7,17% | 47,00 |
| 18.09.2025 | 230,20 | 230,20 | 230,20 | 230,20 | 1,41% | 20,00 |
| 17.09.2025 | 227,00 | 227,00 | 227,00 | 227,00 | 1,16% | 5,00 |
| 16.09.2025 | 232,10 | 232,10 | 224,40 | 224,40 | -3,61% | 71,00 |
| 15.09.2025 | 237,10 | 237,10 | 230,90 | 232,80 | -2,23% | 72,00 |
| 11.09.2025 | 233,30 | 240,30 | 233,30 | 238,10 | 3,57% | 124,00 |
| 10.09.2025 | 240,80 | 240,80 | 219,20 | 229,90 | -0,95% | 60,00 |
| 09.09.2025 | 265,50 | 266,30 | 232,10 | 232,10 | -11,34% | 275,00 |
| 08.09.2025 | 261,60 | 264,30 | 257,30 | 261,80 | -0,38% | 151,00 |
| 05.09.2025 | 265,50 | 265,50 | 262,80 | 262,80 | -2,12% | 12,00 |
| 04.09.2025 | 266,30 | 268,50 | 265,30 | 268,50 | 1,47% | 50,00 |
| 03.09.2025 | 267,30 | 267,30 | 264,60 | 264,60 | -1,08% | 12,00 |
| 02.09.2025 | 258,50 | 267,90 | 258,30 | 267,50 | 3,80% | 40,00 |
| 01.09.2025 | 257,50 | 260,30 | 257,50 | 257,70 | 0,98% | 22,00 |
| 29.08.2025 | 254,00 | 255,20 | 254,00 | 255,20 | 0,51% | 37,00 |
| 28.08.2025 | 253,90 | 253,90 | 253,90 | 253,90 | -1,97% | 40,00 |
| 27.08.2025 | 258,90 | 259,00 | 258,90 | 259,00 | 0,43% | 110,00 |