243,925€
0,38%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 243,95 | 243,98 | 243,80 | 243,85 | 0,35% | - |
| 19.02.2026 | 247,30 | 247,88 | 242,60 | 243,00 | -1,46% | - |
| 18.02.2026 | 245,25 | 247,25 | 243,48 | 246,60 | 0,20% | - |
| 17.02.2026 | 247,10 | 251,20 | 244,40 | 246,10 | -0,42% | - |
| 16.02.2026 | 245,55 | 247,25 | 245,55 | 247,15 | 0,56% | - |
| 13.02.2026 | 243,18 | 246,93 | 240,10 | 245,77 | 1,07% | - |
| 12.02.2026 | 248,40 | 249,43 | 241,63 | 243,18 | -1,31% | - |
| 11.02.2026 | 240,48 | 249,25 | 238,80 | 246,40 | 1,11% | - |
| 10.02.2026 | 245,33 | 248,58 | 242,25 | 243,70 | -1,23% | - |
| 09.02.2026 | 246,52 | 248,85 | 242,33 | 246,73 | -0,49% | - |
| 06.02.2026 | 241,60 | 252,05 | 238,88 | 247,95 | 3,04% | - |
| 05.02.2026 | 231,38 | 241,15 | 228,23 | 240,63 | 4,64% | - |
| 04.02.2026 | 233,05 | 238,70 | 226,00 | 229,95 | -0,99% | - |
| 03.02.2026 | 230,08 | 234,18 | 229,93 | 232,25 | 1,03% | - |
| 02.02.2026 | 231,27 | 234,48 | 227,68 | 229,88 | 0,17% | - |
| 30.01.2026 | 227,68 | 229,48 | 224,73 | 229,48 | 1,06% | - |
| 29.01.2026 | 227,77 | 230,73 | 226,13 | 227,08 | -0,37% | - |
| 28.01.2026 | 225,30 | 229,70 | 216,85 | 227,93 | 1,02% | - |
| 27.01.2026 | 237,75 | 238,40 | 225,27 | 225,63 | -4,57% | - |
| 26.01.2026 | 236,10 | 236,58 | 233,38 | 236,43 | 0,10% | - |
| 23.01.2026 | 238,52 | 239,50 | 235,63 | 236,20 | -1,03% | - |
| 22.01.2026 | 234,63 | 238,65 | 234,30 | 238,65 | 1,41% | - |
| 21.01.2026 | 232,33 | 236,52 | 230,75 | 235,33 | 1,85% | - |
| 20.01.2026 | 231,70 | 233,90 | 229,20 | 231,05 | -0,54% | - |
| 19.01.2026 | 234,27 | 234,27 | 231,18 | 232,30 | -1,09% | - |
| 16.01.2026 | 237,45 | 240,45 | 233,45 | 234,85 | -1,64% | - |
| 15.01.2026 | 232,95 | 239,45 | 231,83 | 238,77 | 1,88% | - |
| 14.01.2026 | 234,30 | 237,33 | 232,18 | 234,38 | 0,64% | - |
| 13.01.2026 | 236,60 | 237,00 | 232,13 | 232,88 | -0,75% | - |
| 12.01.2026 | 239,77 | 241,88 | 233,48 | 234,63 | -2,10% | 15,00 |
| 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 |