210,400€
-4,15%
Echtzeit-Aktienkurs Humana
Bid:
Ask:
Aktienkurse zur Humana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2025 | 253,90 | 257,90 | 253,50 | 257,90 | 0,47% | 61,00 |
| 25.08.2025 | 256,50 | 257,20 | 254,40 | 256,70 | 0,35% | 299,00 |
| 22.08.2025 | 255,70 | 257,10 | 253,50 | 255,80 | 0,08% | 390,00 |
| 21.08.2025 | 246,50 | 255,60 | 246,00 | 255,60 | 4,28% | 167,00 |
| 20.08.2025 | 246,00 | 246,00 | 245,10 | 245,10 | -0,81% | 4,00 |
| 19.08.2025 | 244,70 | 247,90 | 244,70 | 247,10 | 0,00% | 159,00 |
| 18.08.2025 | 245,40 | 247,40 | 245,40 | 247,10 | 0,86% | 143,00 |
| 15.08.2025 | 247,30 | 247,30 | 244,00 | 245,00 | 1,45% | 412,00 |
| 14.08.2025 | 243,30 | 243,30 | 240,90 | 241,50 | 0,37% | 22,00 |
| 13.08.2025 | 234,60 | 240,60 | 234,60 | 240,60 | 2,82% | 349,00 |
| 12.08.2025 | 228,60 | 234,30 | 228,60 | 234,00 | 0,43% | 112,00 |
| 11.08.2025 | 229,90 | 233,00 | 228,10 | 233,00 | 3,46% | 92,00 |
| 08.08.2025 | 219,00 | 225,20 | 219,00 | 225,20 | 1,35% | 67,00 |
| 07.08.2025 | 221,00 | 222,20 | 221,00 | 222,20 | 1,18% | 2,00 |
| 06.08.2025 | 219,60 | 219,60 | 219,60 | 219,60 | 3,68% | 5,00 |
| 05.08.2025 | 213,30 | 213,30 | 211,70 | 211,80 | -1,21% | 45,00 |
| 04.08.2025 | 213,70 | 214,80 | 213,70 | 214,40 | 1,04% | 80,00 |
| 01.08.2025 | 216,90 | 218,10 | 212,20 | 212,20 | -3,02% | 939,00 |
| 31.07.2025 | 229,10 | 229,10 | 218,70 | 218,80 | -3,06% | 623,00 |
| 30.07.2025 | 210,50 | 225,70 | 210,50 | 225,70 | 11,40% | 859,00 |
| 29.07.2025 | 201,60 | 202,60 | 197,25 | 202,60 | 0,05% | 164,00 |
| 28.07.2025 | 204,70 | 204,70 | 202,50 | 202,50 | 0,45% | 205,00 |
| 25.07.2025 | 194,60 | 201,60 | 194,60 | 201,60 | 3,38% | 269,00 |
| 24.07.2025 | 199,85 | 200,40 | 195,00 | 195,00 | -2,01% | 243,00 |
| 23.07.2025 | 198,45 | 201,10 | 198,45 | 199,00 | 0,73% | 67,00 |
| 22.07.2025 | 190,30 | 197,55 | 190,05 | 197,55 | 2,73% | 155,00 |
| 21.07.2025 | 191,00 | 192,30 | 190,85 | 192,30 | 3,36% | 141,00 |
| 18.07.2025 | 189,00 | 189,00 | 179,05 | 186,05 | -1,56% | 131,00 |
| 17.07.2025 | 194,40 | 196,25 | 189,00 | 189,00 | -2,00% | 99,00 |
| 16.07.2025 | 189,70 | 192,85 | 189,60 | 192,85 | -0,82% | 30,00 |
| 15.07.2025 | 194,05 | 197,35 | 194,05 | 194,45 | -0,31% | 162,00 |
| 14.07.2025 | 197,60 | 197,60 | 195,05 | 195,05 | -0,84% | 36,00 |
| 11.07.2025 | 197,50 | 197,50 | 196,70 | 196,70 | -2,24% | 17,00 |
| 10.07.2025 | 202,40 | 202,40 | 199,00 | 201,20 | 0,50% | 121,00 |
| 09.07.2025 | 201,70 | 201,70 | 200,20 | 200,20 | -1,43% | 43,00 |
| 08.07.2025 | 202,70 | 203,10 | 200,80 | 203,10 | 1,10% | 10,00 |
| 07.07.2025 | 202,00 | 204,00 | 200,90 | 200,90 | -0,74% | 84,00 |
| 04.07.2025 | 201,90 | 202,40 | 201,90 | 202,40 | -0,74% | 14,00 |
| 03.07.2025 | 205,80 | 205,90 | 203,90 | 203,90 | -1,40% | 17,00 |
| 02.07.2025 | 210,20 | 212,00 | 206,80 | 206,80 | -0,58% | 97,00 |
| 01.07.2025 | 209,00 | 209,00 | 207,80 | 208,00 | 0,00% | 3,00 |
| 30.06.2025 | 207,40 | 208,00 | 206,40 | 208,00 | 1,46% | 5,00 |
| 27.06.2025 | 205,20 | 205,20 | 205,00 | 205,00 | 0,34% | 21,00 |
| 26.06.2025 | 203,30 | 204,30 | 203,30 | 204,30 | -0,34% | 8,00 |
| 25.06.2025 | 205,00 | 205,00 | 205,00 | 205,00 | 1,28% | 5,00 |
| 24.06.2025 | 202,80 | 202,80 | 202,40 | 202,40 | -1,08% | 3,00 |
| 23.06.2025 | 206,80 | 209,30 | 204,60 | 204,60 | -3,35% | 103,00 |
| 20.06.2025 | 212,50 | 212,50 | 211,70 | 211,70 | -0,05% | 21,00 |
| 18.06.2025 | 211,00 | 211,80 | 209,10 | 211,80 | 0,05% | 92,00 |
| 17.06.2025 | 201,60 | 211,70 | 201,60 | 211,70 | 4,08% | 6,00 |
| 16.06.2025 | 204,80 | 205,00 | 201,10 | 203,40 | 0,05% | 18,00 |
| 13.06.2025 | 203,30 | 203,50 | 203,30 | 203,30 | 2,94% | 111,00 |
| 12.06.2025 | 197,50 | 197,50 | 197,50 | 197,50 | -2,23% | 2,00 |
| 11.06.2025 | 202,90 | 205,70 | 202,00 | 202,00 | -0,98% | 156,00 |
| 10.06.2025 | 203,00 | 204,80 | 203,00 | 204,00 | -1,35% | 12,00 |
| 09.06.2025 | 202,40 | 206,80 | 200,50 | 206,80 | 2,73% | 13,00 |
| 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 |