314,250€
-0,24%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 315,15 | 319,08 | 314,05 | 314,25 | -0,24% | - |
| 21.11.2024 | 306,63 | 315,75 | 306,10 | 315,00 | 2,76% | - |
| 20.11.2024 | 304,35 | 307,88 | 303,50 | 306,52 | 0,75% | - |
| 19.11.2024 | 304,25 | 308,92 | 301,00 | 304,25 | -0,07% | - |
| 18.11.2024 | 304,90 | 305,73 | 303,30 | 304,45 | -0,15% | 2,00 |
| 15.11.2024 | 307,60 | 308,27 | 300,60 | 304,90 | -1,02% | - |
| 14.11.2024 | 315,90 | 316,60 | 305,50 | 308,05 | -2,50% | - |
| 13.11.2024 | 319,90 | 321,23 | 313,45 | 315,95 | -1,23% | 1,00 |
| 12.11.2024 | 321,95 | 326,48 | 319,63 | 319,88 | -0,64% | - |
| 11.11.2024 | 299,00 | 329,25 | 298,65 | 321,95 | 7,68% | 14,00 |
| 08.11.2024 | 296,08 | 300,55 | 295,55 | 299,00 | 0,99% | 24,00 |
| 07.11.2024 | 293,80 | 297,33 | 289,08 | 296,08 | 0,83% | - |
| 06.11.2024 | 295,95 | 308,65 | 286,88 | 293,65 | 0,75% | 70,00 |
| 05.11.2024 | 288,67 | 291,70 | 285,35 | 291,48 | 0,97% | - |
| 04.11.2024 | 290,95 | 291,05 | 286,38 | 288,67 | -1,04% | 2,00 |
| 01.11.2024 | 289,67 | 293,55 | 282,10 | 291,70 | 0,70% | - |
| 31.10.2024 | 291,17 | 322,08 | 285,48 | 289,67 | -0,52% | - |
| 30.10.2024 | 284,77 | 291,27 | 283,17 | 291,17 | 2,25% | - |
| 29.10.2024 | 292,10 | 292,60 | 284,70 | 284,77 | -2,51% | - |
| 28.10.2024 | 294,35 | 294,85 | 290,08 | 292,10 | -0,35% | 4,00 |
| 25.10.2024 | 293,70 | 296,98 | 292,27 | 293,13 | -0,20% | 17,00 |
| 24.10.2024 | 295,67 | 298,50 | 293,50 | 293,70 | -0,68% | 3,00 |
| 23.10.2024 | 292,85 | 297,35 | 291,85 | 295,70 | 0,96% | 44,00 |
| 22.10.2024 | 296,48 | 298,10 | 291,83 | 292,88 | -1,21% | - |
| 21.10.2024 | 297,17 | 305,50 | 293,42 | 296,45 | -0,24% | 15,00 |
| 18.10.2024 | 326,05 | 327,70 | 296,65 | 297,15 | -8,78% | - |
| 17.10.2024 | 330,15 | 331,50 | 318,90 | 325,75 | -1,38% | - |
| 16.10.2024 | 320,30 | 330,48 | 319,70 | 330,30 | 3,15% | - |
| 15.10.2024 | 322,17 | 325,60 | 310,80 | 320,23 | -0,71% | - |
| 14.10.2024 | 315,48 | 323,40 | 315,48 | 322,52 | 0,75% | - |
| 11.10.2024 | 320,48 | 324,42 | 319,63 | 320,13 | 0,08% | - |
| 10.10.2024 | 316,95 | 320,98 | 316,17 | 319,88 | 1,03% | - |
| 09.10.2024 | 313,23 | 317,85 | 312,80 | 316,60 | 0,84% | - |
| 08.10.2024 | 310,63 | 314,45 | 309,05 | 313,98 | 1,07% | - |
| 07.10.2024 | 311,15 | 312,33 | 308,45 | 310,65 | -0,18% | - |
| 04.10.2024 | 308,77 | 311,92 | 308,48 | 311,23 | 0,28% | - |
| 03.10.2024 | 308,50 | 310,63 | 306,40 | 310,35 | 0,10% | - |
| 02.10.2024 | 314,52 | 315,80 | 307,67 | 310,05 | -1,50% | - |
| 01.10.2024 | 311,13 | 317,80 | 310,67 | 314,77 | 0,99% | - |
| 30.09.2024 | 311,30 | 314,33 | 308,25 | 311,70 | 0,15% | - |
| 27.09.2024 | 308,67 | 314,45 | 308,63 | 311,23 | 0,83% | - |
| 26.09.2024 | 313,30 | 314,90 | 307,42 | 308,67 | -1,47% | - |
| 25.09.2024 | 315,88 | 317,30 | 311,98 | 313,27 | -0,63% | - |
| 24.09.2024 | 322,75 | 322,75 | 313,60 | 315,27 | -1,73% | - |
| 23.09.2024 | 318,70 | 322,83 | 316,73 | 320,83 | 0,52% | - |
| 20.09.2024 | 323,05 | 326,73 | 315,50 | 319,17 | -0,04% | - |
| 19.09.2024 | 325,02 | 325,02 | 318,15 | 319,30 | -0,26% | 30,00 |
| 18.09.2024 | 320,88 | 324,48 | 318,15 | 320,13 | 0,00% | - |
| 17.09.2024 | 329,52 | 331,02 | 318,95 | 320,13 | -2,92% | - |
| 16.09.2024 | 329,38 | 333,08 | 327,90 | 329,75 | 0,17% | 10,00 |
| 13.09.2024 | 326,25 | 332,35 | 325,40 | 329,17 | 0,67% | - |
| 12.09.2024 | 324,95 | 328,20 | 322,02 | 326,98 | 0,67% | - |
| 11.09.2024 | 324,95 | 325,05 | 318,38 | 324,80 | -0,05% | - |
| 10.09.2024 | 324,10 | 326,27 | 322,20 | 324,95 | 0,22% | - |
| 09.09.2024 | 318,65 | 325,42 | 316,02 | 324,25 | 1,71% | - |
| 06.09.2024 | 319,63 | 324,23 | 317,50 | 318,80 | -0,14% | - |
| 05.09.2024 | 330,85 | 334,50 | 314,27 | 319,25 | -3,55% | - |
| 04.09.2024 | 330,95 | 334,23 | 327,92 | 331,00 | 0,00% | - |
| 03.09.2024 | 326,70 | 332,40 | 324,80 | 331,00 | 1,32% | - |
| 02.09.2024 | 327,08 | 327,48 | 326,17 | 326,70 | -0,26% | - |
| 30.08.2024 | 325,95 | 328,08 | 325,50 | 327,55 | 0,39% | - |
| 29.08.2024 | 323,10 | 326,55 | 320,90 | 326,27 | 0,98% | - |
| 28.08.2024 | 316,42 | 323,30 | 316,42 | 323,10 | 1,99% | - |
| 27.08.2024 | 317,13 | 317,90 | 315,48 | 316,80 | -0,09% | 2,00 |
| 26.08.2024 | 316,27 | 319,45 | 315,38 | 317,08 | 0,25% | 33,00 |
| 23.08.2024 | 311,80 | 316,73 | 311,40 | 316,30 | 1,54% | - |
| 22.08.2024 | 307,05 | 312,15 | 305,08 | 311,50 | 1,52% | - |
| 21.08.2024 | 307,83 | 310,10 | 304,70 | 306,83 | -0,38% | - |
| 20.08.2024 | 308,83 | 309,58 | 306,10 | 308,00 | -0,17% | - |
| 19.08.2024 | 310,20 | 311,42 | 308,08 | 308,52 | -0,70% | 2,00 |
| 16.08.2024 | 307,00 | 311,05 | 305,20 | 310,70 | 1,21% | 13,00 |
| 15.08.2024 | 304,13 | 310,05 | 303,45 | 307,00 | 1,02% | - |
| 14.08.2024 | 302,73 | 305,83 | 301,23 | 303,90 | 0,39% | - |
| 13.08.2024 | 299,05 | 303,63 | 299,05 | 302,73 | 0,66% | - |
| 12.08.2024 | 307,92 | 309,00 | 298,80 | 300,75 | -2,52% | - |
| 09.08.2024 | 306,85 | 309,38 | 305,02 | 308,52 | 0,51% | - |
| 08.08.2024 | 301,23 | 309,20 | 299,70 | 306,95 | 1,88% | 1,00 |
| 07.08.2024 | 301,23 | 307,02 | 298,42 | 301,27 | 0,20% | 2,00 |
| 06.08.2024 | 297,45 | 302,02 | 295,98 | 300,67 | 1,32% | - |
| 05.08.2024 | 309,17 | 309,17 | 292,70 | 296,75 | -3,99% | 52,00 |
| 02.08.2024 | 308,23 | 310,40 | 294,35 | 309,08 | 0,30% | - |
| 01.08.2024 | 322,95 | 323,80 | 301,13 | 308,15 | -4,20% | 25,00 |
| 31.07.2024 | 326,23 | 327,75 | 321,30 | 321,67 | -1,56% | - |
| 30.07.2024 | 320,17 | 329,40 | 319,77 | 326,77 | 2,09% | 1,00 |
| 29.07.2024 | 316,60 | 322,38 | 316,60 | 320,08 | 1,09% | - |
| 26.07.2024 | 314,23 | 319,02 | 314,23 | 316,63 | 0,75% | - |
| 25.07.2024 | 315,73 | 322,00 | 313,85 | 314,27 | -0,54% | - |
| 24.07.2024 | 309,77 | 316,10 | 308,42 | 315,98 | 2,23% | - |
| 23.07.2024 | 308,35 | 310,80 | 307,77 | 309,08 | 0,23% | - |
| 22.07.2024 | 308,42 | 310,30 | 307,77 | 308,38 | -0,03% | 2,00 |
| 19.07.2024 | 312,55 | 314,42 | 308,40 | 308,48 | -1,43% | - |
| 18.07.2024 | 316,02 | 318,42 | 312,10 | 312,95 | -0,82% | - |
| 17.07.2024 | 311,70 | 315,95 | 307,85 | 315,52 | 1,13% | - |
| 16.07.2024 | 304,20 | 314,80 | 302,17 | 312,00 | 2,56% | 30,00 |
| 15.07.2024 | 306,58 | 314,40 | 303,15 | 304,20 | -0,97% | - |
| 12.07.2024 | 306,95 | 307,63 | 303,45 | 307,17 | 0,13% | - |
| 11.07.2024 | 304,45 | 307,10 | 300,15 | 306,77 | 0,85% | - |
| 10.07.2024 | 303,85 | 307,27 | 300,13 | 304,20 | 0,11% | 2,00 |
| 09.07.2024 | 299,20 | 304,20 | 292,60 | 303,88 | 1,63% | - |
| 08.07.2024 | 293,85 | 299,25 | 293,77 | 299,00 | 1,63% | - |