241,175€
-1,12%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 243,98 | 245,63 | 239,13 | 239,65 | -1,74% | - |
| 08.01.2026 | 240,60 | 246,23 | 238,02 | 243,90 | 1,94% | - |
| 07.01.2026 | 243,43 | 245,48 | 237,68 | 239,25 | -1,72% | - |
| 06.01.2026 | 241,48 | 247,05 | 240,55 | 243,43 | 0,56% | - |
| 05.01.2026 | 237,33 | 243,30 | 237,13 | 242,08 | 1,36% | 15,00 |
| 02.01.2026 | 235,25 | 239,08 | 232,27 | 238,83 | 1,74% | - |
| 30.12.2025 | 235,25 | 235,25 | 234,05 | 234,75 | 0,20% | - |
| 29.12.2025 | 233,20 | 235,63 | 233,20 | 234,27 | 0,99% | 25,00 |
| 23.12.2025 | 233,15 | 234,33 | 231,98 | 231,98 | -0,90% | - |
| 22.12.2025 | 232,18 | 234,60 | 229,02 | 234,08 | 0,63% | - |
| 19.12.2025 | 234,93 | 236,02 | 230,95 | 232,60 | -0,63% | 5,00 |
| 18.12.2025 | 233,52 | 235,45 | 231,02 | 234,08 | -0,10% | - |
| 17.12.2025 | 235,40 | 236,98 | 233,27 | 234,30 | -0,21% | - |
| 16.12.2025 | 234,55 | 236,15 | 233,60 | 234,80 | -0,50% | - |
| 15.12.2025 | 233,00 | 236,27 | 233,00 | 235,98 | 1,09% | - |
| 12.12.2025 | 231,93 | 234,55 | 230,10 | 233,43 | 0,97% | - |
| 11.12.2025 | 224,55 | 232,18 | 223,08 | 231,18 | 2,90% | - |
| 10.12.2025 | 226,33 | 228,70 | 223,98 | 224,65 | -1,26% | - |
| 09.12.2025 | 226,90 | 228,98 | 225,60 | 227,52 | 0,25% | - |
| 08.12.2025 | 227,83 | 228,58 | 222,10 | 226,95 | -0,27% | - |
| 05.12.2025 | 231,63 | 232,02 | 226,83 | 227,58 | -0,96% | - |
| 04.12.2025 | 231,13 | 233,30 | 228,83 | 229,77 | -1,35% | - |
| 03.12.2025 | 235,80 | 238,27 | 232,90 | 232,93 | -1,31% | - |
| 02.12.2025 | 238,65 | 238,65 | 233,77 | 236,02 | 0,11% | - |
| 01.12.2025 | 239,10 | 239,52 | 235,75 | 235,77 | -1,46% | - |
| 28.11.2025 | 240,60 | 242,83 | 239,20 | 239,27 | -0,33% | - |
| 27.11.2025 | 240,02 | 240,58 | 240,00 | 240,08 | -0,05% | - |
| 26.11.2025 | 240,13 | 242,05 | 239,43 | 240,20 | -0,19% | - |
| 25.11.2025 | 237,00 | 242,18 | 234,18 | 240,65 | 1,92% | - |
| 24.11.2025 | 241,43 | 243,02 | 234,08 | 236,13 | -2,63% | 7,00 |
| 21.11.2025 | 233,85 | 243,35 | 232,95 | 242,50 | 3,63% | - |
| 20.11.2025 | 236,40 | 239,23 | 231,90 | 234,00 | -0,90% | - |
| 19.11.2025 | 235,00 | 238,45 | 234,27 | 236,13 | 0,05% | - |
| 18.11.2025 | 234,48 | 236,73 | 231,95 | 236,00 | 0,94% | - |
| 17.11.2025 | 232,02 | 236,73 | 231,60 | 233,80 | 0,61% | - |
| 14.11.2025 | 232,60 | 234,52 | 230,58 | 232,38 | -1,19% | - |
| 13.11.2025 | 233,45 | 236,60 | 232,20 | 235,18 | 0,01% | 40,00 |
| 12.11.2025 | 230,73 | 238,20 | 229,77 | 235,15 | 1,71% | 32,00 |
| 11.11.2025 | 222,98 | 232,30 | 222,45 | 231,20 | 3,74% | - |
| 10.11.2025 | 230,52 | 230,52 | 221,93 | 222,88 | -2,25% | - |
| 07.11.2025 | 222,02 | 230,08 | 221,08 | 228,00 | 2,71% | - |
| 06.11.2025 | 225,30 | 229,50 | 221,65 | 221,98 | -2,37% | - |
| 05.11.2025 | 230,52 | 231,65 | 226,90 | 227,38 | -0,60% | 7,00 |
| 04.11.2025 | 223,20 | 230,55 | 219,48 | 228,75 | 3,62% | - |
| 03.11.2025 | 212,93 | 220,88 | 208,10 | 220,75 | 5,03% | 50,00 |
| 31.10.2025 | 215,60 | 216,68 | 208,95 | 210,18 | -2,24% | 5,00 |
| 30.10.2025 | 257,20 | 264,65 | 212,30 | 215,00 | -16,65% | 4,00 |
| 29.10.2025 | 264,70 | 266,27 | 256,67 | 257,95 | -2,83% | - |
| 28.10.2025 | 265,48 | 270,55 | 263,35 | 265,45 | 0,04% | - |
| 27.10.2025 | 259,63 | 265,35 | 257,58 | 265,35 | 2,14% | - |
| 24.10.2025 | 263,30 | 265,88 | 258,15 | 259,80 | -0,67% | - |
| 23.10.2025 | 265,60 | 266,00 | 258,92 | 261,55 | -1,71% | 2,00 |
| 22.10.2025 | 265,13 | 267,48 | 261,73 | 266,10 | -0,11% | - |
| 21.10.2025 | 263,58 | 266,98 | 261,98 | 266,40 | 1,04% | - |
| 20.10.2025 | 256,20 | 264,88 | 256,20 | 263,65 | 3,60% | 1,00 |
| 17.10.2025 | 248,65 | 256,23 | 244,70 | 254,50 | 2,45% | - |
| 16.10.2025 | 253,45 | 254,10 | 248,00 | 248,43 | -2,13% | - |
| 15.10.2025 | 261,10 | 261,98 | 251,52 | 253,83 | -2,43% | - |
| 14.10.2025 | 256,90 | 260,50 | 252,85 | 260,15 | 1,51% | - |
| 13.10.2025 | 258,80 | 263,75 | 255,70 | 256,27 | -1,02% | 13,00 |
| 10.10.2025 | 264,75 | 266,20 | 258,92 | 258,92 | -2,33% | - |
| 09.10.2025 | 263,42 | 269,15 | 263,40 | 265,10 | 0,20% | - |
| 08.10.2025 | 264,65 | 267,00 | 262,63 | 264,58 | 0,36% | - |
| 07.10.2025 | 259,17 | 264,92 | 258,83 | 263,63 | 1,94% | 35,00 |
| 06.10.2025 | 264,90 | 268,38 | 257,30 | 258,60 | -2,96% | - |
| 03.10.2025 | 253,50 | 268,52 | 251,73 | 266,48 | 5,47% | 30,00 |
| 02.10.2025 | 248,70 | 253,60 | 246,93 | 252,65 | 1,72% | 3,00 |
| 01.10.2025 | 245,68 | 249,38 | 243,52 | 248,38 | 0,94% | - |
| 30.09.2025 | 244,43 | 248,83 | 243,25 | 246,05 | 0,74% | - |
| 29.09.2025 | 244,65 | 245,70 | 241,50 | 244,25 | -0,05% | 11,00 |
| 26.09.2025 | 245,15 | 245,38 | 242,93 | 244,38 | 0,27% | 15,00 |
| 25.09.2025 | 248,27 | 250,48 | 242,45 | 243,73 | -1,81% | 2,00 |
| 24.09.2025 | 243,98 | 249,73 | 243,98 | 248,23 | 1,20% | - |
| 23.09.2025 | 246,02 | 247,50 | 243,65 | 245,27 | -0,07% | 7,00 |
| 22.09.2025 | 247,38 | 247,70 | 243,88 | 245,45 | -0,79% | - |
| 19.09.2025 | 251,77 | 252,40 | 245,00 | 247,40 | -0,95% | - |
| 18.09.2025 | 251,70 | 253,65 | 248,83 | 249,77 | -0,48% | 32,00 |
| 17.09.2025 | 248,35 | 252,88 | 247,80 | 250,98 | 0,91% | - |
| 16.09.2025 | 252,10 | 253,68 | 246,90 | 248,70 | -1,56% | 8,00 |
| 15.09.2025 | 258,20 | 258,77 | 251,35 | 252,65 | -3,25% | - |
| 12.09.2025 | 260,65 | 261,20 | 260,10 | 261,15 | 0,38% | - |
| 11.09.2025 | 258,63 | 261,48 | 257,80 | 260,15 | 0,80% | - |
| 10.09.2025 | 258,83 | 259,48 | 255,10 | 258,08 | -0,02% | - |
| 09.09.2025 | 255,75 | 260,20 | 255,60 | 258,13 | 0,51% | - |
| 08.09.2025 | 260,50 | 261,58 | 255,75 | 256,83 | -1,44% | - |
| 05.09.2025 | 261,02 | 262,20 | 258,58 | 260,58 | 0,13% | - |
| 04.09.2025 | 256,65 | 260,50 | 254,88 | 260,23 | 0,98% | - |
| 03.09.2025 | 258,25 | 262,02 | 255,02 | 257,70 | -0,25% | - |
| 02.09.2025 | 257,17 | 262,23 | 253,85 | 258,35 | 0,46% | - |
| 01.09.2025 | 256,73 | 257,42 | 256,20 | 257,17 | -0,17% | - |
| 29.08.2025 | 255,93 | 259,35 | 254,95 | 257,63 | 0,67% | - |
| 28.08.2025 | 257,33 | 258,15 | 252,38 | 255,90 | -0,75% | - |
| 27.08.2025 | 258,75 | 260,27 | 256,52 | 257,83 | -0,10% | - |
| 26.08.2025 | 258,88 | 258,88 | 255,52 | 258,08 | -0,40% | - |
| 25.08.2025 | 259,67 | 262,33 | 256,30 | 259,10 | -0,16% | - |
| 22.08.2025 | 259,30 | 263,52 | 259,20 | 259,52 | 0,04% | - |
| 21.08.2025 | 261,45 | 262,52 | 257,38 | 259,42 | -0,72% | - |
| 20.08.2025 | 259,42 | 262,05 | 257,77 | 261,30 | 0,69% | - |
| 19.08.2025 | 255,30 | 259,63 | 254,90 | 259,50 | 1,30% | - |
| 18.08.2025 | 253,68 | 259,55 | 253,33 | 256,17 | 0,98% | - |