328,238$
1,05%
Echtzeit-Aktienkurs Humana
Bid:
Ask:
Aktienkurse zur Humana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 327,00 | 329,75 | 326,90 | 328,33 | 1,08% | 1.143.478,00 |
| 18.04.2024 | 327,60 | 331,00 | 324,05 | 324,83 | 0,42% | 1.557.433,00 |
| 17.04.2024 | 319,63 | 324,38 | 318,10 | 323,46 | 1,87% | 1.958.774,00 |
| 16.04.2024 | 329,99 | 330,00 | 317,39 | 317,52 | 0,92% | 1.683.413,00 |
| 15.04.2024 | 315,17 | 317,57 | 313,00 | 314,64 | 0,66% | 1.184.742,00 |
| 12.04.2024 | 315,94 | 316,09 | 310,33 | 312,59 | -1,17% | 1.467.617,00 |
| 11.04.2024 | 320,78 | 320,78 | 315,50 | 316,29 | -0,90% | 992.364,00 |
| 10.04.2024 | 316,80 | 321,32 | 315,40 | 319,17 | -0,14% | 1.101.245,00 |
| 09.04.2024 | 316,50 | 319,62 | 315,80 | 319,62 | 0,83% | 850.394,00 |
| 08.04.2024 | 311,84 | 318,80 | 310,72 | 317,00 | 1,24% | 1.299.662,00 |
| 05.04.2024 | 307,70 | 314,24 | 307,70 | 313,11 | 0,99% | 1.238.769,00 |
| 04.04.2024 | 309,12 | 314,44 | 308,04 | 310,04 | 0,64% | 1.845.721,00 |
| 03.04.2024 | 305,85 | 312,89 | 302,70 | 308,06 | 1,23% | 2.836.082,00 |
| 02.04.2024 | 315,49 | 320,12 | 299,23 | 304,33 | -13,41% | 9.517.460,00 |
| 01.04.2024 | 346,00 | 353,00 | 345,91 | 351,45 | 1,36% | 1.074.390,00 |
| 28.03.2024 | 349,60 | 350,94 | 345,89 | 346,72 | -0,80% | 1.583.052,00 |
| 27.03.2024 | 349,58 | 351,19 | 347,66 | 349,50 | 0,32% | 1.000.315,00 |
| 26.03.2024 | 349,00 | 350,27 | 347,35 | 348,38 | 0,37% | 1.498.439,00 |
| 25.03.2024 | 349,00 | 349,73 | 345,80 | 347,09 | -0,42% | 1.004.056,00 |
| 22.03.2024 | 348,02 | 354,00 | 348,02 | 348,54 | 0,33% | 1.116.453,00 |
| 21.03.2024 | 347,74 | 352,12 | 346,82 | 347,39 | -0,23% | 1.460.663,00 |
| 20.03.2024 | 349,52 | 352,12 | 347,33 | 348,19 | -0,97% | 1.464.585,00 |
| 19.03.2024 | 349,30 | 352,46 | 348,13 | 351,59 | 1,27% | 1.445.874,00 |
| 18.03.2024 | 347,22 | 349,94 | 344,17 | 347,19 | -0,28% | 1.008.342,00 |
| 15.03.2024 | 346,79 | 349,28 | 344,50 | 348,15 | -0,21% | 2.469.163,00 |
| 14.03.2024 | 344,90 | 349,47 | 343,02 | 348,89 | 1,07% | 947.488,00 |
| 13.03.2024 | 345,38 | 351,36 | 344,54 | 345,20 | 0,01% | 1.056.035,00 |
| 12.03.2024 | 346,33 | 348,37 | 340,09 | 345,15 | -0,53% | 1.315.848,00 |
| 11.03.2024 | 338,60 | 349,20 | 338,60 | 347,00 | 2,25% | 1.164.999,00 |
| 08.03.2024 | 340,56 | 344,43 | 338,44 | 339,35 | -0,40% | 1.164.295,00 |
| 07.03.2024 | 338,78 | 342,15 | 334,54 | 340,72 | 0,48% | 1.576.302,00 |
| 06.03.2024 | 337,41 | 342,09 | 336,52 | 339,08 | 0,34% | 1.554.813,00 |
| 05.03.2024 | 349,00 | 351,82 | 337,14 | 337,92 | -2,57% | 2.569.494,00 |
| 04.03.2024 | 351,00 | 352,81 | 346,60 | 346,83 | -1,48% | 1.792.557,00 |
| 01.03.2024 | 350,10 | 352,11 | 346,26 | 352,03 | 0,49% | 1.639.982,00 |
| 29.02.2024 | 351,76 | 353,46 | 346,32 | 350,32 | -0,24% | 2.291.709,00 |
| 28.02.2024 | 359,99 | 361,30 | 350,51 | 351,16 | -3,18% | 2.128.498,00 |
| 27.02.2024 | 361,15 | 366,58 | 357,18 | 362,70 | 0,76% | 1.454.649,00 |
| 26.02.2024 | 363,89 | 366,71 | 357,89 | 359,95 | -0,82% | 1.217.558,00 |
| 23.02.2024 | 368,78 | 369,41 | 361,55 | 362,91 | -1,40% | 1.371.879,00 |
| 22.02.2024 | 367,00 | 369,34 | 362,87 | 368,08 | 0,13% | 1.226.224,00 |
| 21.02.2024 | 368,57 | 369,52 | 364,90 | 367,60 | 0,13% | 876.757,00 |
| 20.02.2024 | 366,40 | 369,23 | 365,00 | 367,14 | 0,06% | 1.121.073,00 |
| 16.02.2024 | 365,45 | 368,93 | 365,26 | 366,92 | 0,81% | 954.781,00 |
| 15.02.2024 | 364,66 | 366,74 | 362,51 | 363,98 | 0,47% | 1.245.705,00 |
| 14.02.2024 | 363,65 | 364,11 | 360,89 | 362,29 | -0,60% | 1.124.747,00 |
| 13.02.2024 | 369,81 | 373,27 | 364,34 | 364,48 | -1,26% | 1.255.099,00 |
| 12.02.2024 | 370,30 | 371,71 | 367,29 | 369,14 | -0,31% | 990.385,00 |
| 09.02.2024 | 368,27 | 371,16 | 366,13 | 370,28 | 0,67% | 1.122.477,00 |
| 08.02.2024 | 370,43 | 372,93 | 366,92 | 367,80 | -0,21% | 1.579.285,00 |
| 07.02.2024 | 368,68 | 371,85 | 365,66 | 368,57 | 0,61% | 2.309.589,00 |
| 06.02.2024 | 361,45 | 368,42 | 359,02 | 366,35 | 1,48% | 2.271.647,00 |
| 05.02.2024 | 373,31 | 375,82 | 358,64 | 361,02 | -4,71% | 3.401.872,00 |
| 02.02.2024 | 378,38 | 382,84 | 374,22 | 378,87 | 0,81% | 1.784.755,00 |
| 01.02.2024 | 375,07 | 379,50 | 370,00 | 375,82 | -0,59% | 3.045.627,00 |
| 31.01.2024 | 380,02 | 383,44 | 375,51 | 378,06 | 0,33% | 2.264.278,00 |
| 30.01.2024 | 370,39 | 378,00 | 365,89 | 376,83 | 2,98% | 3.059.373,00 |
| 29.01.2024 | 363,00 | 367,76 | 358,10 | 365,94 | 1,30% | 2.854.131,00 |
| 26.01.2024 | 354,92 | 368,76 | 354,26 | 361,23 | 1,65% | 4.460.516,00 |
| 25.01.2024 | 350,63 | 364,82 | 342,69 | 355,36 | -11,69% | 10.864.902,00 |
| 24.01.2024 | 407,07 | 411,80 | 400,98 | 402,40 | -1,26% | 2.120.368,00 |
| 23.01.2024 | 408,03 | 410,27 | 404,00 | 407,52 | -0,52% | 1.615.685,00 |
| 22.01.2024 | 400,00 | 411,72 | 397,00 | 409,65 | 2,02% | 2.447.960,00 |
| 19.01.2024 | 410,50 | 412,39 | 400,97 | 401,53 | -2,54% | 3.033.980,00 |
| 18.01.2024 | 392,44 | 415,73 | 390,50 | 411,98 | -7,99% | 9.405.270,00 |
| 17.01.2024 | 440,94 | 455,53 | 439,36 | 447,76 | 2,04% | 2.529.683,00 |
| 16.01.2024 | 441,48 | 441,48 | 433,56 | 438,79 | 0,02% | 1.831.281,00 |
| 12.01.2024 | 430,91 | 444,99 | 429,13 | 438,71 | -3,58% | 2.743.564,00 |
| 11.01.2024 | 457,29 | 459,76 | 453,36 | 454,99 | -0,89% | 1.162.272,00 |
| 10.01.2024 | 458,06 | 460,36 | 456,16 | 459,08 | -0,05% | 1.151.615,00 |
| 09.01.2024 | 462,08 | 462,08 | 455,88 | 459,30 | -0,31% | 1.430.343,00 |
| 08.01.2024 | 458,98 | 464,38 | 451,99 | 460,74 | 0,54% | 1.584.542,00 |
| 05.01.2024 | 464,03 | 464,75 | 453,73 | 458,27 | -1,77% | 1.693.121,00 |
| 04.01.2024 | 469,10 | 471,37 | 466,17 | 466,54 | 0,43% | 952.030,00 |
| 03.01.2024 | 474,91 | 475,00 | 463,83 | 464,52 | -1,19% | 1.307.575,00 |
| 02.01.2024 | 459,74 | 471,55 | 458,15 | 470,10 | 2,68% | 1.967.118,00 |
| 29.12.2023 | 457,15 | 458,93 | 454,89 | 457,81 | 0,48% | 804.109,00 |
| 28.12.2023 | 450,70 | 459,21 | 450,00 | 455,61 | 0,93% | 1.034.987,00 |
| 27.12.2023 | 452,55 | 453,00 | 448,91 | 451,42 | -0,31% | 1.517.181,00 |
| 26.12.2023 | 451,88 | 453,56 | 449,76 | 452,83 | -0,08% | 912.731,00 |
| 22.12.2023 | 454,88 | 455,30 | 451,54 | 453,20 | -0,16% | 1.054.093,00 |
| 21.12.2023 | 452,57 | 454,95 | 451,07 | 453,94 | 0,45% | 1.554.622,00 |
| 20.12.2023 | 462,21 | 462,21 | 451,58 | 451,89 | -2,52% | 1.927.988,00 |
| 19.12.2023 | 458,01 | 463,74 | 456,50 | 463,58 | 0,77% | 1.331.406,00 |
| 18.12.2023 | 461,14 | 462,07 | 455,90 | 460,03 | -0,31% | 1.803.646,00 |
| 15.12.2023 | 467,56 | 467,90 | 459,26 | 461,46 | -1,62% | 2.763.232,00 |
| 14.12.2023 | 486,00 | 486,00 | 466,67 | 469,05 | -3,90% | 2.395.980,00 |
| 13.12.2023 | 481,94 | 488,89 | 480,11 | 488,09 | 1,28% | 1.036.300,00 |
| 12.12.2023 | 480,00 | 483,82 | 477,80 | 481,94 | 1,12% | 1.645.724,00 |
| 11.12.2023 | 482,63 | 483,00 | 467,38 | 476,61 | -1,04% | 2.389.569,00 |
| 08.12.2023 | 482,69 | 482,69 | 475,06 | 481,62 | 0,27% | 1.083.135,00 |
| 07.12.2023 | 484,64 | 485,35 | 472,13 | 480,30 | -0,72% | 2.022.802,00 |
| 06.12.2023 | 497,26 | 498,17 | 483,22 | 483,80 | -3,31% | 1.734.122,00 |
| 05.12.2023 | 492,56 | 502,73 | 488,29 | 500,35 | 1,70% | 1.197.135,00 |
| 04.12.2023 | 496,00 | 498,77 | 486,72 | 491,98 | -0,65% | 1.119.391,00 |
| 01.12.2023 | 483,03 | 504,79 | 480,49 | 495,21 | 2,13% | 2.178.657,00 |
| 30.11.2023 | 483,92 | 489,58 | 478,09 | 484,86 | 0,51% | 4.128.271,00 |
| 29.11.2023 | 496,01 | 526,47 | 480,36 | 482,41 | -5,49% | 5.041.754,00 |
| 28.11.2023 | 511,84 | 515,39 | 510,37 | 510,45 | -0,05% | 718.133,00 |
| 27.11.2023 | 520,31 | 527,18 | 510,43 | 510,71 | -1,46% | 986.348,00 |