144,925€
-0,43%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 147,45 | 148,52 | 145,18 | 146,20 | 0,45% | - |
| 27.03.2026 | 150,45 | 150,45 | 145,55 | 145,55 | -3,77% | 43,00 |
| 26.03.2026 | 150,30 | 151,25 | 149,20 | 151,25 | 2,68% | 201,00 |
| 25.03.2026 | 149,70 | 149,70 | 147,30 | 147,30 | -1,14% | 72,00 |
| 24.03.2026 | 146,85 | 149,00 | 146,00 | 149,00 | 2,05% | 103,00 |
| 23.03.2026 | 146,05 | 147,25 | 143,95 | 146,00 | 1,78% | 167,00 |
| 20.03.2026 | 143,20 | 143,45 | 143,00 | 143,45 | -2,98% | 141,00 |
| 19.03.2026 | 148,40 | 148,40 | 147,85 | 147,85 | 0,54% | 44,00 |
| 18.03.2026 | 148,85 | 148,85 | 146,25 | 147,05 | -0,27% | 204,00 |
| 17.03.2026 | 147,45 | 147,45 | 147,45 | 147,45 | -0,44% | 10,00 |
| 16.03.2026 | 145,40 | 148,10 | 145,40 | 148,10 | 1,13% | 18,00 |
| 13.03.2026 | 143,60 | 146,45 | 143,55 | 146,45 | 2,23% | 91,00 |
| 12.03.2026 | 147,00 | 147,00 | 143,25 | 143,25 | -3,05% | 33,00 |
| 11.03.2026 | 150,45 | 150,45 | 147,75 | 147,75 | -3,71% | 168,00 |
| 10.03.2026 | 153,45 | 153,45 | 153,45 | 153,45 | 1,12% | 3,00 |
| 09.03.2026 | 153,80 | 153,80 | 151,20 | 151,75 | -2,51% | 28,00 |
| 06.03.2026 | 155,05 | 155,65 | 155,05 | 155,65 | 0,71% | 11,00 |
| 05.03.2026 | 157,40 | 157,40 | 154,20 | 154,55 | -1,75% | 26,00 |
| 04.03.2026 | 155,65 | 157,30 | 155,65 | 157,30 | -0,10% | 36,00 |
| 03.03.2026 | 157,90 | 157,90 | 154,30 | 157,45 | -1,50% | 39,00 |
| 02.03.2026 | 160,45 | 161,80 | 159,85 | 159,85 | 0,06% | 166,00 |
| 27.02.2026 | 157,10 | 161,00 | 157,10 | 159,75 | 3,70% | 60,00 |
| 26.02.2026 | 153,90 | 154,05 | 153,90 | 154,05 | 3,29% | 7,00 |
| 25.02.2026 | 148,50 | 151,55 | 148,50 | 149,15 | 0,85% | 384,00 |
| 24.02.2026 | 153,15 | 153,15 | 147,90 | 147,90 | -4,21% | 37,00 |
| 23.02.2026 | 158,60 | 161,00 | 154,20 | 154,40 | -4,60% | 293,00 |
| 20.02.2026 | 163,05 | 163,05 | 161,85 | 161,85 | -0,52% | 3,00 |
| 19.02.2026 | 159,40 | 162,70 | 158,70 | 162,70 | 3,07% | 33,00 |
| 18.02.2026 | 157,55 | 157,85 | 157,55 | 157,85 | 0,93% | 81,00 |
| 17.02.2026 | 155,15 | 156,95 | 155,15 | 156,40 | -0,13% | 276,00 |
| 16.02.2026 | 155,85 | 157,20 | 155,00 | 156,60 | 3,06% | 413,00 |
| 13.02.2026 | 151,25 | 154,05 | 151,25 | 151,95 | 1,23% | 14,00 |
| 12.02.2026 | 148,80 | 150,10 | 145,40 | 150,10 | 1,42% | 313,00 |
| 11.02.2026 | 151,45 | 153,50 | 139,95 | 148,00 | -3,05% | 869,00 |
| 10.02.2026 | 159,70 | 159,70 | 152,35 | 152,65 | -4,89% | 296,00 |
| 09.02.2026 | 164,90 | 165,30 | 160,50 | 160,50 | -2,82% | 172,00 |
| 06.02.2026 | 156,25 | 165,15 | 156,25 | 165,15 | 0,09% | 287,00 |
| 05.02.2026 | 161,85 | 165,00 | 161,85 | 165,00 | 0,95% | 62,00 |
| 04.02.2026 | 165,80 | 165,80 | 163,30 | 163,45 | 0,49% | 121,00 |
| 03.02.2026 | 157,55 | 162,65 | 157,55 | 162,65 | 2,75% | 1.035,00 |
| 02.02.2026 | 162,55 | 163,75 | 158,30 | 158,30 | -3,65% | 1.611,00 |
| 30.01.2026 | 164,85 | 164,85 | 164,00 | 164,30 | 0,00% | 195,00 |
| 29.01.2026 | 162,20 | 164,65 | 161,45 | 164,30 | 1,89% | 633,00 |
| 28.01.2026 | 174,75 | 174,90 | 161,25 | 161,25 | -6,68% | 945,00 |
| 27.01.2026 | 195,75 | 195,75 | 172,40 | 172,80 | -22,82% | 1.570,00 |
| 26.01.2026 | 223,90 | 223,90 | 223,90 | 223,90 | -0,36% | 1,00 |
| 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 |