221,700€
-0,12%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 222,02 | 223,00 | 221,98 | 222,20 | 0,10% | - |
| 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% | - |
| 15.08.2025 | 253,70 | 256,42 | 249,88 | 253,70 | 1,71% | 11,00 |
| 14.08.2025 | 245,15 | 250,60 | 241,90 | 249,43 | 1,73% | - |
| 13.08.2025 | 239,23 | 245,33 | 238,93 | 245,18 | 1,93% | - |
| 12.08.2025 | 238,68 | 241,35 | 236,35 | 240,52 | 0,75% | 20,00 |
| 11.08.2025 | 235,75 | 240,45 | 235,75 | 238,73 | 1,07% | - |
| 08.08.2025 | 232,33 | 236,70 | 231,77 | 236,20 | 1,95% | - |
| 07.08.2025 | 231,52 | 233,58 | 230,48 | 231,68 | 0,00% | - |
| 06.08.2025 | 233,90 | 235,88 | 229,73 | 231,68 | -1,13% | - |
| 05.08.2025 | 230,38 | 238,75 | 230,38 | 234,33 | 1,44% | - |
| 04.08.2025 | 226,27 | 232,30 | 224,95 | 231,00 | 0,37% | - |
| 01.08.2025 | 234,18 | 236,30 | 225,80 | 230,15 | -1,43% | - |
| 31.07.2025 | 262,20 | 270,77 | 231,43 | 233,50 | -10,59% | 25,00 |
| 30.07.2025 | 253,08 | 261,17 | 252,52 | 261,15 | 3,32% | - |
| 29.07.2025 | 253,10 | 257,88 | 248,48 | 252,75 | 0,25% | - |
| 28.07.2025 | 253,88 | 255,05 | 250,98 | 252,13 | -0,10% | - |
| 25.07.2025 | 251,05 | 254,65 | 250,02 | 252,38 | 1,05% | - |
| 24.07.2025 | 258,52 | 259,38 | 249,18 | 249,75 | -3,37% | - |
| 23.07.2025 | 255,27 | 258,83 | 255,27 | 258,45 | 1,30% | - |
| 22.07.2025 | 252,05 | 258,88 | 251,52 | 255,13 | 1,23% | - |
| 21.07.2025 | 254,33 | 255,70 | 251,02 | 252,02 | -0,73% | - |
| 18.07.2025 | 257,20 | 258,90 | 252,23 | 253,88 | -1,28% | - |
| 17.07.2025 | 262,77 | 264,27 | 255,60 | 257,17 | -2,16% | - |
| 16.07.2025 | 260,67 | 263,40 | 256,65 | 262,85 | 0,81% | - |
| 15.07.2025 | 260,05 | 263,42 | 258,27 | 260,75 | 0,44% | - |
| 14.07.2025 | 259,35 | 263,80 | 258,17 | 259,60 | 0,24% | - |
| 11.07.2025 | 262,30 | 264,35 | 258,52 | 258,98 | -1,83% | 4,00 |
| 10.07.2025 | 265,30 | 267,05 | 261,98 | 263,80 | -0,09% | - |
| 09.07.2025 | 265,75 | 267,35 | 262,25 | 264,05 | -0,79% | - |
| 08.07.2025 | 267,27 | 271,77 | 265,10 | 266,15 | -0,43% | - |
| 07.07.2025 | 271,52 | 273,27 | 265,38 | 267,30 | -1,38% | - |
| 04.07.2025 | 271,98 | 271,98 | 270,05 | 271,05 | -0,64% | - |
| 03.07.2025 | 271,58 | 274,83 | 270,98 | 272,80 | 0,50% | - |
| 02.07.2025 | 283,67 | 284,52 | 271,42 | 271,45 | -4,30% | - |
| 01.07.2025 | 277,42 | 287,00 | 277,42 | 283,65 | 1,10% | - |
| 30.06.2025 | 278,40 | 280,67 | 277,77 | 280,58 | 0,53% | - |
| 27.06.2025 | 282,02 | 283,75 | 279,10 | 279,10 | -0,55% | - |
| 26.06.2025 | 271,02 | 283,08 | 269,63 | 280,65 | 3,69% | - |
| 25.06.2025 | 272,95 | 274,75 | 268,02 | 270,65 | -0,77% | - |
| 24.06.2025 | 271,83 | 276,23 | 270,40 | 272,75 | -0,39% | - |
| 23.06.2025 | 274,05 | 275,67 | 271,65 | 273,83 | 0,50% | - |