309,600€
1,59%
Echtzeit-Aktienkurs Humana
Bid:
Ask:
Aktienkurse zur Humana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 305,25 | 309,75 | 302,80 | 308,05 | 1,08% | 25,00 |
| 18.04.2024 | 302,50 | 310,10 | 300,35 | 304,75 | 0,73% | 10,00 |
| 17.04.2024 | 299,50 | 304,70 | 298,50 | 302,55 | 1,00% | - |
| 16.04.2024 | 294,25 | 314,40 | 292,50 | 299,55 | 1,34% | - |
| 15.04.2024 | 292,15 | 298,65 | 292,15 | 295,60 | 0,94% | - |
| 12.04.2024 | 295,55 | 298,30 | 291,80 | 292,85 | -0,70% | 2,00 |
| 11.04.2024 | 295,85 | 298,50 | 293,20 | 294,90 | -0,71% | 6,00 |
| 10.04.2024 | 294,10 | 298,50 | 292,30 | 297,00 | 1,07% | 16,00 |
| 09.04.2024 | 291,95 | 294,35 | 290,55 | 293,85 | 0,43% | 11,00 |
| 08.04.2024 | 288,85 | 293,60 | 286,55 | 292,60 | 1,25% | 2,00 |
| 05.04.2024 | 285,90 | 290,85 | 284,55 | 289,00 | 0,94% | 1,00 |
| 04.04.2024 | 284,30 | 289,30 | 283,60 | 286,30 | 0,47% | 13,00 |
| 03.04.2024 | 282,80 | 288,80 | 280,25 | 284,95 | 0,72% | 69,00 |
| 02.04.2024 | 320,65 | 320,65 | 278,00 | 282,90 | -11,91% | 114,00 |
| 28.03.2024 | 321,45 | 324,90 | 320,30 | 321,15 | -0,46% | 12,00 |
| 27.03.2024 | 321,80 | 324,75 | 320,10 | 322,65 | 0,20% | 5,00 |
| 26.03.2024 | 320,35 | 323,30 | 319,50 | 322,00 | 0,69% | 10,00 |
| 25.03.2024 | 320,90 | 323,65 | 319,20 | 319,80 | -0,27% | - |
| 22.03.2024 | 320,00 | 327,25 | 320,00 | 320,65 | 0,22% | 7,00 |
| 21.03.2024 | 321,50 | 323,60 | 318,15 | 319,95 | -0,02% | - |
| 20.03.2024 | 320,85 | 325,45 | 318,90 | 320,00 | -0,73% | - |
| 19.03.2024 | 319,45 | 324,55 | 319,45 | 322,35 | 0,56% | - |
| 18.03.2024 | 322,15 | 322,70 | 316,45 | 320,55 | -0,05% | 10,00 |
| 15.03.2024 | 318,55 | 323,25 | 316,40 | 320,70 | 0,17% | - |
| 14.03.2024 | 315,40 | 321,70 | 314,60 | 320,15 | 1,31% | - |
| 13.03.2024 | 315,95 | 321,05 | 311,45 | 316,00 | -0,08% | 10,00 |
| 12.03.2024 | 317,40 | 318,95 | 311,85 | 316,25 | -0,44% | - |
| 11.03.2024 | 310,35 | 319,50 | 306,00 | 317,65 | 2,88% | 38,00 |
| 08.03.2024 | 311,00 | 314,65 | 307,80 | 308,75 | -0,52% | - |
| 07.03.2024 | 311,10 | 313,20 | 306,65 | 310,35 | -0,35% | - |
| 06.03.2024 | 312,30 | 313,90 | 309,20 | 311,45 | -0,02% | - |
| 05.03.2024 | 319,50 | 324,25 | 310,80 | 311,50 | -2,82% | 6,00 |
| 04.03.2024 | 321,95 | 325,90 | 319,15 | 320,55 | -1,25% | - |
| 01.03.2024 | 323,15 | 325,45 | 319,55 | 324,60 | 0,11% | 5,00 |
| 29.02.2024 | 324,00 | 327,95 | 320,55 | 324,25 | 0,06% | - |
| 28.02.2024 | 335,10 | 335,25 | 323,40 | 324,05 | -3,20% | 14,00 |
| 27.02.2024 | 329,45 | 338,00 | 329,40 | 334,75 | 0,72% | - |
| 26.02.2024 | 334,95 | 338,20 | 330,05 | 332,35 | -1,10% | - |
| 23.02.2024 | 340,10 | 341,10 | 334,05 | 336,05 | -1,26% | - |
| 22.02.2024 | 341,95 | 341,95 | 335,80 | 340,35 | 0,15% | - |
| 21.02.2024 | 337,70 | 341,25 | 337,40 | 339,85 | 0,04% | - |
| 20.02.2024 | 340,45 | 341,15 | 336,95 | 339,70 | -0,22% | - |
| 19.02.2024 | 339,70 | 341,05 | 339,00 | 340,45 | -0,19% | - |
| 16.02.2024 | 338,20 | 343,05 | 334,20 | 341,10 | 1,32% | - |
| 15.02.2024 | 338,05 | 340,55 | 336,60 | 336,65 | -0,21% | - |
| 14.02.2024 | 340,35 | 342,85 | 336,45 | 337,35 | -1,08% | - |
| 13.02.2024 | 341,15 | 347,85 | 340,25 | 341,05 | -0,44% | - |
| 12.02.2024 | 344,55 | 345,15 | 341,25 | 342,55 | -0,09% | 12,00 |
| 09.02.2024 | 341,35 | 344,30 | 339,65 | 342,85 | 0,56% | - |
| 08.02.2024 | 342,10 | 346,45 | 340,45 | 340,95 | -0,47% | 11,00 |
| 07.02.2024 | 340,35 | 345,30 | 339,20 | 342,55 | 0,31% | - |
| 06.02.2024 | 336,70 | 342,50 | 334,95 | 341,50 | 1,62% | - |
| 05.02.2024 | 348,70 | 352,85 | 333,75 | 336,05 | -3,97% | 20,00 |
| 02.02.2024 | 345,85 | 354,90 | 344,85 | 349,95 | 1,23% | - |
| 01.02.2024 | 354,05 | 354,05 | 341,95 | 345,70 | -2,36% | - |
| 31.01.2024 | 349,30 | 357,35 | 345,40 | 354,05 | 1,80% | - |
| 30.01.2024 | 338,10 | 348,60 | 335,30 | 347,80 | 3,37% | 5,00 |
| 29.01.2024 | 333,25 | 339,50 | 331,65 | 336,45 | 0,99% | 15,00 |
| 26.01.2024 | 329,15 | 339,65 | 325,50 | 333,15 | 1,49% | 6,00 |
| 25.01.2024 | 370,00 | 373,10 | 304,35 | 328,25 | -11,40% | 116,00 |
| 24.01.2024 | 375,20 | 378,10 | 368,10 | 370,50 | -1,31% | - |
| 23.01.2024 | 375,80 | 378,35 | 373,00 | 375,40 | -0,20% | - |
| 22.01.2024 | 370,00 | 378,15 | 364,65 | 376,15 | 1,90% | 26,00 |
| 19.01.2024 | 378,35 | 383,50 | 367,90 | 369,15 | -2,30% | - |
| 18.01.2024 | 411,40 | 412,85 | 349,35 | 377,85 | -8,07% | 27,00 |
| 17.01.2024 | 403,45 | 419,75 | 401,50 | 411,00 | 1,82% | - |
| 16.01.2024 | 400,80 | 404,95 | 398,85 | 403,65 | 0,71% | - |
| 15.01.2024 | 400,50 | 403,00 | 399,70 | 400,80 | 0,11% | 3,00 |
| 12.01.2024 | 414,65 | 416,10 | 386,40 | 400,35 | -3,33% | 5,00 |
| 11.01.2024 | 418,35 | 421,45 | 413,15 | 414,15 | -1,00% | - |
| 10.01.2024 | 420,25 | 423,75 | 415,95 | 418,35 | -0,63% | - |
| 09.01.2024 | 418,95 | 424,05 | 416,85 | 421,00 | 0,43% | - |
| 08.01.2024 | 418,95 | 422,95 | 411,90 | 419,20 | 0,31% | - |
| 05.01.2024 | 426,30 | 431,65 | 413,55 | 417,90 | -1,96% | - |
| 04.01.2024 | 425,75 | 430,05 | 423,65 | 426,25 | 0,06% | - |
| 03.01.2024 | 429,70 | 435,65 | 424,85 | 426,00 | -0,64% | - |
| 02.01.2024 | 413,20 | 430,60 | 413,20 | 428,75 | 3,76% | - |
| 29.12.2023 | 411,90 | 414,40 | 411,10 | 413,20 | 0,18% | - |
| 28.12.2023 | 407,90 | 415,30 | 402,45 | 412,45 | 1,30% | 6,00 |
| 27.12.2023 | 411,10 | 412,20 | 404,35 | 407,15 | -0,94% | - |
| 22.12.2023 | 412,30 | 413,55 | 409,60 | 411,00 | -0,22% | - |
| 21.12.2023 | 412,40 | 415,65 | 410,60 | 411,90 | -0,25% | - |
| 20.12.2023 | 421,70 | 423,85 | 412,80 | 412,95 | -1,97% | - |
| 19.12.2023 | 421,10 | 422,50 | 416,30 | 421,25 | 0,37% | - |
| 18.12.2023 | 424,30 | 426,25 | 418,20 | 419,70 | -0,92% | - |
| 15.12.2023 | 428,60 | 432,85 | 420,85 | 423,60 | -0,92% | - |
| 14.12.2023 | 448,80 | 449,00 | 424,50 | 427,55 | -4,38% | - |
| 13.12.2023 | 446,45 | 453,35 | 445,40 | 447,15 | 0,16% | 11,00 |
| 12.12.2023 | 443,45 | 448,40 | 441,65 | 446,45 | 0,68% | - |
| 11.12.2023 | 453,00 | 461,60 | 436,05 | 443,45 | -0,87% | 41,00 |
| 08.12.2023 | 446,30 | 448,35 | 441,90 | 447,35 | 0,63% | - |
| 07.12.2023 | 450,55 | 451,40 | 437,75 | 444,55 | -1,23% | - |
| 06.12.2023 | 463,10 | 465,15 | 449,00 | 450,10 | -3,00% | - |
| 05.12.2023 | 453,85 | 465,80 | 451,20 | 464,00 | 2,19% | - |
| 04.12.2023 | 457,25 | 460,05 | 449,40 | 454,05 | -0,24% | - |
| 01.12.2023 | 445,45 | 465,10 | 442,50 | 455,15 | 2,35% | - |
| 30.11.2023 | 440,70 | 448,75 | 438,40 | 444,70 | 0,96% | 10,00 |
| 29.11.2023 | 464,25 | 478,40 | 437,65 | 440,45 | -5,28% | 30,00 |
| 28.11.2023 | 466,20 | 469,60 | 464,55 | 465,00 | -0,13% | - |
| 27.11.2023 | 473,20 | 481,55 | 465,50 | 465,60 | -1,61% | - |