202,650€
3,92%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |