288,700€
-2,17%
Echtzeit-Aktienkurs Humana
Bid:
Ask:
Aktienkurse zur Humana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 294,40 | 296,35 | 286,65 | 290,35 | -1,73% | - |
| 24.04.2024 | 306,95 | 318,50 | 288,70 | 295,45 | -3,57% | - |
| 23.04.2024 | 305,25 | 307,00 | 300,85 | 306,40 | 0,33% | 600,00 |
| 22.04.2024 | 308,65 | 314,35 | 304,80 | 305,40 | -0,86% | - |
| 19.04.2024 | 303,20 | 310,20 | 303,00 | 308,05 | 0,97% | - |
| 18.04.2024 | 303,40 | 311,00 | 302,85 | 305,10 | 0,68% | - |
| 17.04.2024 | 299,25 | 305,20 | 298,55 | 303,05 | 1,35% | 27,00 |
| 16.04.2024 | 295,85 | 313,70 | 295,40 | 299,00 | 1,00% | - |
| 15.04.2024 | 294,50 | 299,40 | 293,65 | 296,05 | 0,80% | - |
| 12.04.2024 | 295,60 | 298,30 | 291,85 | 293,70 | -0,51% | - |
| 11.04.2024 | 297,05 | 299,15 | 294,10 | 295,20 | -0,59% | - |
| 10.04.2024 | 295,10 | 298,40 | 292,45 | 296,95 | 0,90% | - |
| 09.04.2024 | 291,85 | 294,30 | 290,20 | 294,30 | 0,82% | - |
| 08.04.2024 | 288,60 | 293,50 | 286,00 | 291,90 | 1,04% | - |
| 05.04.2024 | 286,65 | 290,75 | 283,85 | 288,90 | 0,91% | - |
| 04.04.2024 | 283,10 | 289,20 | 283,10 | 286,30 | 0,62% | 20,00 |
| 03.04.2024 | 281,60 | 288,90 | 279,75 | 284,55 | 0,71% | 6,00 |
| 02.04.2024 | 296,80 | 299,25 | 277,65 | 282,55 | -12,66% | 17,00 |
| 28.03.2024 | 322,65 | 325,70 | 320,00 | 323,50 | 0,45% | - |
| 27.03.2024 | 321,65 | 324,95 | 320,50 | 322,05 | -0,08% | - |
| 26.03.2024 | 319,95 | 323,55 | 319,40 | 322,30 | 1,50% | - |
| 25.03.2024 | 321,85 | 323,65 | 317,10 | 317,55 | -1,50% | - |
| 22.03.2024 | 321,55 | 328,20 | 320,40 | 322,40 | 0,42% | - |
| 21.03.2024 | 319,90 | 324,20 | 317,65 | 321,05 | -0,02% | - |
| 20.03.2024 | 323,35 | 325,10 | 317,95 | 321,10 | -0,45% | - |
| 19.03.2024 | 319,55 | 325,80 | 319,55 | 322,55 | 0,59% | - |
| 18.03.2024 | 319,70 | 321,75 | 315,90 | 320,65 | 1,07% | 60,00 |
| 15.03.2024 | 320,45 | 322,05 | 315,55 | 317,25 | -0,39% | - |
| 14.03.2024 | 315,85 | 322,70 | 313,65 | 318,50 | 1,06% | - |
| 13.03.2024 | 315,65 | 321,95 | 311,75 | 315,15 | 0,24% | 12,00 |
| 12.03.2024 | 317,65 | 319,00 | 311,90 | 314,40 | -1,73% | - |
| 11.03.2024 | 308,95 | 319,95 | 307,25 | 319,95 | 3,06% | - |
| 08.03.2024 | 311,15 | 315,50 | 308,25 | 310,45 | -0,27% | - |
| 07.03.2024 | 310,55 | 313,20 | 305,85 | 311,30 | 0,05% | - |
| 06.03.2024 | 311,35 | 313,90 | 308,70 | 311,15 | 0,00% | - |
| 05.03.2024 | 319,00 | 325,35 | 310,85 | 311,15 | -2,61% | - |
| 04.03.2024 | 324,20 | 325,90 | 318,70 | 319,50 | -1,63% | - |
| 01.03.2024 | 324,60 | 325,45 | 319,60 | 324,80 | 0,28% | - |
| 29.02.2024 | 323,80 | 327,65 | 320,55 | 323,90 | -0,09% | - |
| 28.02.2024 | 334,75 | 335,10 | 323,65 | 324,20 | -3,09% | 75,00 |
| 27.02.2024 | 331,45 | 338,70 | 329,45 | 334,55 | 0,86% | - |
| 26.02.2024 | 334,90 | 338,75 | 330,05 | 331,70 | -1,07% | - |
| 23.02.2024 | 340,35 | 341,50 | 334,10 | 335,30 | -1,43% | - |
| 22.02.2024 | 340,10 | 341,35 | 335,05 | 340,15 | 0,10% | - |
| 21.02.2024 | 339,50 | 342,60 | 337,45 | 339,80 | 0,00% | - |
| 20.02.2024 | 339,90 | 341,30 | 337,00 | 339,80 | -0,19% | 9,00 |
| 19.02.2024 | 340,60 | 341,05 | 340,25 | 340,45 | -0,01% | - |
| 16.02.2024 | 337,80 | 344,00 | 335,35 | 340,50 | 0,75% | - |
| 15.02.2024 | 338,20 | 341,45 | 336,00 | 337,95 | 0,07% | 8,00 |
| 14.02.2024 | 340,00 | 342,35 | 336,05 | 337,70 | -0,76% | - |
| 13.02.2024 | 342,60 | 348,35 | 340,30 | 340,30 | -0,67% | - |
| 12.02.2024 | 342,95 | 345,40 | 341,20 | 342,60 | -0,19% | - |
| 09.02.2024 | 341,10 | 344,25 | 338,75 | 343,25 | 0,62% | - |
| 08.02.2024 | 342,00 | 347,00 | 340,20 | 341,15 | -0,28% | 80,00 |
| 07.02.2024 | 340,70 | 345,30 | 339,20 | 342,10 | 0,51% | - |
| 06.02.2024 | 335,70 | 342,50 | 334,05 | 340,35 | 1,29% | - |
| 05.02.2024 | 350,70 | 351,85 | 333,80 | 336,00 | -4,30% | 14,00 |
| 02.02.2024 | 345,65 | 354,85 | 344,85 | 351,10 | 1,58% | 30,00 |
| 01.02.2024 | 349,65 | 350,70 | 341,35 | 345,65 | -1,21% | - |
| 31.01.2024 | 348,15 | 353,70 | 344,65 | 349,90 | 0,66% | - |
| 30.01.2024 | 337,80 | 348,55 | 335,30 | 347,60 | 2,89% | - |
| 29.01.2024 | 332,85 | 339,55 | 331,65 | 337,85 | 1,49% | - |
| 26.01.2024 | 327,35 | 340,15 | 325,20 | 332,90 | 1,65% | - |
| 25.01.2024 | 371,15 | 373,05 | 305,65 | 327,50 | -11,44% | 118,00 |
| 24.01.2024 | 375,55 | 378,10 | 368,00 | 369,80 | -1,49% | - |
| 23.01.2024 | 375,30 | 378,60 | 371,90 | 375,40 | -0,25% | 9,00 |
| 22.01.2024 | 368,60 | 378,05 | 363,95 | 376,35 | 2,14% | - |
| 19.01.2024 | 378,30 | 383,50 | 368,05 | 368,45 | -2,81% | - |
| 18.01.2024 | 410,55 | 412,85 | 356,45 | 379,10 | -7,88% | 60,00 |
| 17.01.2024 | 402,75 | 420,70 | 401,50 | 411,55 | 1,98% | - |
| 16.01.2024 | 400,80 | 406,20 | 397,70 | 403,55 | 0,69% | - |
| 15.01.2024 | 400,20 | 402,15 | 400,05 | 400,80 | 0,05% | - |
| 12.01.2024 | 414,50 | 416,20 | 387,00 | 400,60 | -3,39% | 23,00 |
| 11.01.2024 | 419,20 | 419,85 | 413,15 | 414,65 | -0,96% | - |
| 10.01.2024 | 419,80 | 422,15 | 415,90 | 418,65 | -0,35% | - |
| 09.01.2024 | 420,00 | 424,05 | 416,10 | 420,10 | -0,08% | - |
| 08.01.2024 | 416,50 | 424,00 | 411,00 | 420,45 | 0,39% | - |
| 05.01.2024 | 427,35 | 431,65 | 413,60 | 418,80 | -1,70% | - |
| 04.01.2024 | 425,50 | 430,85 | 423,65 | 426,05 | 0,20% | - |
| 03.01.2024 | 428,55 | 436,50 | 424,80 | 425,20 | -1,07% | - |
| 02.01.2024 | 415,25 | 430,55 | 413,95 | 429,80 | 4,18% | 1,00 |
| 29.12.2023 | 411,75 | 413,45 | 411,75 | 412,55 | 0,19% | - |
| 28.12.2023 | 405,65 | 415,25 | 404,05 | 411,75 | 1,32% | - |
| 27.12.2023 | 410,40 | 412,20 | 403,60 | 406,40 | -1,22% | - |
| 22.12.2023 | 411,70 | 413,15 | 408,75 | 411,40 | -0,29% | - |
| 21.12.2023 | 414,25 | 415,15 | 409,70 | 412,60 | -0,15% | - |
| 20.12.2023 | 422,60 | 423,35 | 412,75 | 413,20 | -2,14% | - |
| 19.12.2023 | 420,90 | 422,50 | 415,60 | 422,25 | 0,54% | - |
| 18.12.2023 | 424,30 | 426,25 | 416,95 | 420,00 | -0,79% | - |
| 15.12.2023 | 427,45 | 431,65 | 420,00 | 423,35 | -0,81% | - |
| 14.12.2023 | 447,00 | 448,55 | 424,50 | 426,80 | -4,86% | - |
| 13.12.2023 | 447,05 | 454,40 | 444,55 | 448,60 | 0,54% | - |
| 12.12.2023 | 442,55 | 449,75 | 441,80 | 446,20 | 0,80% | - |
| 11.12.2023 | 457,50 | 461,55 | 434,75 | 442,65 | -1,07% | - |
| 08.12.2023 | 445,50 | 449,65 | 441,15 | 447,45 | 0,10% | - |
| 07.12.2023 | 449,65 | 451,50 | 437,50 | 447,00 | -0,60% | - |
| 06.12.2023 | 464,35 | 465,05 | 449,05 | 449,70 | -0,22% | - |
| 05.12.2023 | 452,90 | 465,75 | 450,50 | 450,70 | -0,72% | - |
| 04.12.2023 | 455,05 | 461,35 | 449,10 | 453,95 | -0,26% | - |
| 01.12.2023 | 444,95 | 465,60 | 441,80 | 455,15 | 2,22% | 5,00 |