303,350€
-0,54%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 302,00 | 310,00 | 302,00 | 305,00 | 0,99% | 118,00 |
| 17.04.2024 | 301,40 | 304,10 | 298,10 | 302,00 | 0,37% | 51,00 |
| 16.04.2024 | 294,20 | 312,60 | 294,20 | 300,90 | 1,28% | 292,00 |
| 15.04.2024 | 295,90 | 298,90 | 295,60 | 297,10 | 1,40% | 181,00 |
| 12.04.2024 | 294,20 | 298,10 | 292,30 | 293,00 | -0,68% | 98,00 |
| 11.04.2024 | 297,00 | 297,90 | 294,30 | 295,00 | -0,71% | 215,00 |
| 10.04.2024 | 293,20 | 297,10 | 293,20 | 297,10 | 1,71% | 66,00 |
| 09.04.2024 | 292,40 | 292,80 | 290,60 | 292,10 | 0,03% | 51,00 |
| 08.04.2024 | 290,00 | 292,80 | 287,30 | 292,00 | 1,07% | 187,00 |
| 05.04.2024 | 288,00 | 289,80 | 285,30 | 288,90 | 0,56% | 167,00 |
| 04.04.2024 | 285,90 | 289,20 | 283,30 | 287,30 | 0,81% | 276,00 |
| 03.04.2024 | 282,00 | 287,60 | 281,10 | 285,00 | 0,21% | 174,00 |
| 02.04.2024 | 294,50 | 300,00 | 278,90 | 284,40 | -11,62% | 910,00 |
| 28.03.2024 | 324,60 | 324,60 | 321,80 | 321,80 | -0,53% | 23,00 |
| 27.03.2024 | 324,10 | 324,10 | 320,10 | 323,50 | 0,25% | 22,00 |
| 26.03.2024 | 318,60 | 322,70 | 318,60 | 322,70 | 1,06% | 33,00 |
| 25.03.2024 | 320,20 | 323,70 | 319,30 | 319,30 | -1,63% | 40,00 |
| 22.03.2024 | 320,10 | 326,00 | 320,10 | 324,60 | 0,87% | 21,00 |
| 21.03.2024 | 319,10 | 321,90 | 319,00 | 321,80 | 0,88% | 105,00 |
| 20.03.2024 | 325,40 | 325,40 | 318,60 | 319,00 | -1,30% | 26,00 |
| 19.03.2024 | 321,00 | 323,70 | 321,00 | 323,20 | 0,91% | 34,00 |
| 18.03.2024 | 321,00 | 321,30 | 319,00 | 320,30 | 0,95% | 266,00 |
| 15.03.2024 | 324,50 | 324,50 | 317,30 | 317,30 | -1,21% | 27,00 |
| 14.03.2024 | 315,00 | 321,20 | 315,00 | 321,20 | 1,48% | 44,00 |
| 13.03.2024 | 313,40 | 316,50 | 313,30 | 316,50 | 0,99% | 311,00 |
| 12.03.2024 | 316,00 | 316,00 | 313,30 | 313,40 | -1,42% | 38,00 |
| 11.03.2024 | 310,30 | 319,90 | 304,80 | 317,90 | 0,92% | 55,00 |
| 08.03.2024 | 309,60 | 315,00 | 309,60 | 315,00 | 1,09% | 13,00 |
| 07.03.2024 | 311,80 | 312,80 | 309,00 | 311,60 | 0,39% | 133,00 |
| 06.03.2024 | 312,60 | 314,20 | 310,10 | 310,40 | -0,61% | 349,00 |
| 05.03.2024 | 319,90 | 320,10 | 312,20 | 312,30 | -2,16% | 268,00 |
| 04.03.2024 | 325,70 | 325,70 | 319,20 | 319,20 | -1,30% | 64,00 |
| 01.03.2024 | 325,70 | 325,90 | 319,30 | 323,40 | -0,19% | 169,00 |
| 29.02.2024 | 323,70 | 325,00 | 320,80 | 324,00 | -0,55% | 56,00 |
| 28.02.2024 | 332,70 | 332,70 | 324,70 | 325,80 | -3,38% | 363,00 |
| 27.02.2024 | 333,00 | 337,20 | 328,90 | 337,20 | 0,96% | 218,00 |
| 26.02.2024 | 336,10 | 336,10 | 332,90 | 334,00 | -2,00% | 219,00 |
| 23.02.2024 | 338,70 | 342,40 | 338,50 | 340,80 | 0,18% | 25,00 |
| 22.02.2024 | 336,00 | 340,20 | 336,00 | 340,20 | -0,21% | 37,00 |
| 21.02.2024 | 338,00 | 340,90 | 338,00 | 340,90 | 0,29% | 84,00 |
| 20.02.2024 | 342,10 | 342,10 | 339,20 | 339,90 | -1,05% | 123,00 |
| 19.02.2024 | 343,50 | 343,50 | 343,50 | 343,50 | 0,44% | 19,00 |
| 16.02.2024 | 336,90 | 343,10 | 334,20 | 342,00 | 1,36% | 299,00 |
| 15.02.2024 | 339,90 | 340,00 | 337,40 | 337,40 | 0,03% | 84,00 |
| 14.02.2024 | 340,20 | 340,20 | 337,30 | 337,30 | -1,66% | 25,00 |
| 13.02.2024 | 340,90 | 344,40 | 340,90 | 343,00 | 0,06% | 10,00 |
| 12.02.2024 | 341,30 | 345,40 | 341,30 | 342,80 | 0,06% | 84,00 |
| 09.02.2024 | 344,10 | 346,00 | 341,00 | 342,60 | 0,32% | 89,00 |
| 08.02.2024 | 340,30 | 343,50 | 340,20 | 341,50 | -0,52% | 34,00 |
| 07.02.2024 | 342,00 | 343,30 | 341,40 | 343,30 | 0,50% | 26,00 |
| 06.02.2024 | 336,00 | 341,60 | 336,00 | 341,60 | 1,58% | 44,00 |
| 05.02.2024 | 352,30 | 352,90 | 333,80 | 336,30 | -4,46% | 60,00 |
| 02.02.2024 | 347,20 | 354,20 | 347,20 | 352,00 | 1,73% | 104,00 |
| 01.02.2024 | 351,80 | 351,80 | 343,50 | 346,00 | -1,17% | 668,00 |
| 31.01.2024 | 346,50 | 352,50 | 346,50 | 350,10 | 0,49% | 88,00 |
| 30.01.2024 | 336,00 | 348,40 | 336,00 | 348,40 | 3,05% | 117,00 |
| 29.01.2024 | 334,90 | 338,10 | 331,40 | 338,10 | 1,53% | 129,00 |
| 26.01.2024 | 328,90 | 338,00 | 325,30 | 333,00 | 1,59% | 527,00 |
| 25.01.2024 | 369,00 | 369,00 | 303,10 | 327,80 | -11,41% | 584,00 |
| 24.01.2024 | 378,40 | 378,40 | 370,00 | 370,00 | -1,07% | 380,00 |
| 23.01.2024 | 377,20 | 378,80 | 374,00 | 374,00 | -0,85% | 129,00 |
| 22.01.2024 | 370,40 | 377,20 | 367,40 | 377,20 | 2,11% | 186,00 |
| 19.01.2024 | 376,50 | 383,10 | 369,40 | 369,40 | -2,74% | 393,00 |
| 18.01.2024 | 392,70 | 392,70 | 351,20 | 379,80 | -7,90% | 452,00 |
| 17.01.2024 | 400,80 | 420,00 | 400,20 | 412,40 | 2,41% | 136,00 |
| 16.01.2024 | 402,80 | 404,90 | 399,30 | 402,70 | -0,54% | 150,00 |
| 15.01.2024 | 402,60 | 404,90 | 399,00 | 404,90 | 0,92% | 84,00 |
| 12.01.2024 | 408,70 | 408,70 | 393,40 | 401,20 | -4,75% | 204,00 |
| 11.01.2024 | 417,30 | 421,20 | 415,60 | 421,20 | 0,72% | 100,00 |
| 10.01.2024 | 421,50 | 423,70 | 418,20 | 418,20 | -0,14% | 195,00 |
| 09.01.2024 | 421,90 | 421,90 | 416,10 | 418,80 | -0,10% | 69,00 |
| 08.01.2024 | 419,40 | 423,10 | 414,80 | 419,20 | 0,99% | 32,00 |
| 05.01.2024 | 426,10 | 432,10 | 415,00 | 415,10 | -2,97% | 83,00 |
| 04.01.2024 | 427,30 | 431,00 | 422,80 | 427,80 | -0,74% | 86,00 |
| 03.01.2024 | 431,40 | 431,40 | 430,90 | 431,00 | 0,23% | 62,00 |
| 02.01.2024 | 418,30 | 430,00 | 412,80 | 430,00 | 4,07% | 183,00 |
| 29.12.2023 | 414,40 | 414,40 | 411,10 | 413,20 | -0,22% | 99,00 |
| 28.12.2023 | 407,30 | 414,10 | 402,40 | 414,10 | 2,02% | 139,00 |
| 27.12.2023 | 412,40 | 412,40 | 404,80 | 405,90 | -1,53% | 44,00 |
| 22.12.2023 | 413,10 | 413,20 | 410,30 | 412,20 | -0,07% | 45,00 |
| 21.12.2023 | 413,90 | 415,50 | 411,40 | 412,50 | -0,36% | 116,00 |
| 20.12.2023 | 420,50 | 423,80 | 414,00 | 414,00 | -2,10% | 57,00 |
| 19.12.2023 | 417,60 | 422,90 | 417,60 | 422,90 | 0,76% | 66,00 |
| 18.12.2023 | 420,90 | 426,70 | 419,50 | 419,70 | -0,52% | 68,00 |
| 15.12.2023 | 431,50 | 432,80 | 420,90 | 421,90 | -1,29% | 78,00 |
| 14.12.2023 | 444,90 | 445,40 | 426,00 | 427,40 | -4,53% | 296,00 |
| 13.12.2023 | 445,20 | 449,50 | 445,20 | 447,70 | 0,92% | 60,00 |
| 12.12.2023 | 440,40 | 447,20 | 440,40 | 443,60 | 0,59% | 42,00 |
| 11.12.2023 | 455,00 | 458,10 | 437,90 | 441,00 | -0,61% | 465,00 |
| 08.12.2023 | 443,50 | 446,80 | 442,00 | 443,70 | 0,25% | 69,00 |
| 07.12.2023 | 450,90 | 450,90 | 442,60 | 442,60 | -5,22% | 104,00 |
| 06.12.2023 | 461,20 | 467,00 | 461,20 | 467,00 | 2,89% | 9,00 |
| 05.12.2023 | 455,30 | 455,40 | 451,20 | 453,90 | -0,70% | 74,00 |
| 04.12.2023 | 457,30 | 457,30 | 452,30 | 457,10 | -1,40% | 46,00 |
| 01.12.2023 | 447,70 | 463,60 | 443,70 | 463,60 | 3,67% | 210,00 |
| 30.11.2023 | 444,60 | 447,20 | 439,80 | 447,20 | -3,60% | 28,00 |
| 29.11.2023 | 464,10 | 475,70 | 455,00 | 463,90 | -0,37% | 126,00 |
| 28.11.2023 | 464,00 | 468,00 | 463,20 | 465,60 | -0,51% | 45,00 |
| 27.11.2023 | 474,40 | 474,40 | 468,00 | 468,00 | -0,99% | 30,00 |
| 24.11.2023 | 474,00 | 477,90 | 471,40 | 472,70 | 0,06% | 62,00 |