294,125€
-4,27%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 306,27 | 311,33 | 294,08 | 294,15 | -4,26% | - |
| 03.04.2025 | 305,52 | 310,25 | 289,98 | 307,25 | 0,42% | - |
| 02.04.2025 | 306,30 | 309,20 | 302,98 | 305,98 | -0,26% | - |
| 01.04.2025 | 304,25 | 308,27 | 302,95 | 306,77 | 0,69% | - |
| 31.03.2025 | 299,92 | 307,33 | 298,67 | 304,67 | 1,42% | - |
| 28.03.2025 | 300,77 | 304,67 | 299,63 | 300,40 | -0,18% | - |
| 27.03.2025 | 298,85 | 303,25 | 297,33 | 300,95 | 0,71% | 1,00 |
| 26.03.2025 | 293,67 | 299,52 | 292,50 | 298,83 | 1,82% | 17,00 |
| 25.03.2025 | 296,65 | 300,92 | 290,30 | 293,48 | -2,58% | - |
| 24.03.2025 | 291,20 | 301,25 | 291,20 | 301,25 | 2,81% | - |
| 21.03.2025 | 296,15 | 299,10 | 292,17 | 293,02 | -1,02% | 30,00 |
| 20.03.2025 | 295,52 | 298,95 | 293,88 | 296,05 | 0,54% | - |
| 19.03.2025 | 294,65 | 298,52 | 291,75 | 294,45 | 0,01% | - |
| 18.03.2025 | 290,15 | 294,95 | 288,40 | 294,42 | 1,35% | - |
| 17.03.2025 | 286,52 | 291,48 | 285,70 | 290,50 | 1,30% | - |
| 14.03.2025 | 287,58 | 290,45 | 284,67 | 286,77 | -0,29% | 1,00 |
| 13.03.2025 | 285,73 | 289,27 | 284,38 | 287,60 | 0,62% | - |
| 12.03.2025 | 291,30 | 294,92 | 282,40 | 285,83 | -1,56% | - |
| 11.03.2025 | 301,95 | 301,95 | 289,60 | 290,35 | -3,73% | - |
| 10.03.2025 | 296,35 | 306,88 | 292,95 | 301,60 | 1,78% | - |
| 07.03.2025 | 288,90 | 300,13 | 288,58 | 296,33 | 1,31% | - |
| 06.03.2025 | 286,58 | 293,85 | 283,25 | 292,50 | 1,93% | - |
| 05.03.2025 | 290,30 | 290,75 | 283,92 | 286,98 | -1,42% | 106,00 |
| 04.03.2025 | 297,80 | 301,00 | 290,83 | 291,10 | -2,00% | - |
| 03.03.2025 | 297,75 | 299,80 | 292,50 | 297,05 | -0,05% | - |
| 28.02.2025 | 291,33 | 297,27 | 290,92 | 297,20 | 1,93% | - |
| 27.02.2025 | 291,73 | 296,67 | 288,70 | 291,58 | 0,23% | - |
| 26.02.2025 | 297,65 | 300,23 | 289,73 | 290,90 | -2,69% | - |
| 25.02.2025 | 287,58 | 299,65 | 286,70 | 298,95 | 4,12% | 6,00 |
| 24.02.2025 | 287,25 | 289,58 | 281,45 | 287,13 | 0,13% | - |
| 21.02.2025 | 285,38 | 290,45 | 276,02 | 286,75 | 0,35% | - |
| 20.02.2025 | 285,20 | 288,05 | 281,02 | 285,75 | 0,18% | - |
| 19.02.2025 | 281,90 | 287,63 | 281,65 | 285,23 | 1,12% | - |
| 18.02.2025 | 278,83 | 283,90 | 276,50 | 282,08 | 1,20% | - |
| 17.02.2025 | 279,08 | 279,17 | 278,17 | 278,73 | 0,12% | - |
| 14.02.2025 | 286,50 | 287,15 | 277,83 | 278,40 | -2,84% | - |
| 13.02.2025 | 281,92 | 288,05 | 279,25 | 286,55 | 1,77% | 30,00 |
| 12.02.2025 | 284,20 | 292,40 | 279,42 | 281,58 | -1,10% | - |
| 11.02.2025 | 284,77 | 285,50 | 281,25 | 284,70 | 0,12% | - |
| 10.02.2025 | 277,55 | 285,02 | 275,88 | 284,35 | 2,49% | - |
| 07.02.2025 | 276,65 | 280,15 | 273,88 | 277,45 | 0,44% | - |
| 06.02.2025 | 281,98 | 284,05 | 275,63 | 276,23 | -1,90% | - |
| 05.02.2025 | 280,83 | 281,92 | 277,67 | 281,58 | 0,06% | - |
| 04.02.2025 | 288,55 | 288,55 | 277,95 | 281,40 | -1,02% | - |
| 03.02.2025 | 279,80 | 294,60 | 279,80 | 284,30 | 0,31% | 41,00 |
| 31.01.2025 | 272,83 | 289,15 | 271,52 | 283,42 | 4,53% | - |
| 30.01.2025 | 291,08 | 297,50 | 254,02 | 271,15 | -7,09% | 2,00 |
| 29.01.2025 | 290,33 | 294,15 | 289,83 | 291,85 | 0,57% | 1,00 |
| 28.01.2025 | 291,48 | 295,70 | 288,95 | 290,20 | -0,58% | 2,00 |
| 27.01.2025 | 279,88 | 292,10 | 276,65 | 291,90 | 4,15% | 4,00 |
| 24.01.2025 | 283,23 | 285,02 | 279,42 | 280,27 | -1,02% | - |
| 23.01.2025 | 277,67 | 289,60 | 276,73 | 283,15 | 1,90% | - |
| 22.01.2025 | 276,30 | 279,02 | 274,13 | 277,88 | 0,39% | - |
| 21.01.2025 | 272,63 | 277,55 | 272,63 | 276,80 | 1,47% | 54,00 |
| 20.01.2025 | 275,65 | 275,85 | 272,30 | 272,80 | -1,42% | 96,00 |
| 17.01.2025 | 272,70 | 278,50 | 272,13 | 276,73 | 1,49% | - |
| 16.01.2025 | 275,30 | 279,05 | 267,77 | 272,65 | -1,35% | 17,00 |
| 15.01.2025 | 276,52 | 279,30 | 271,83 | 276,38 | -0,06% | 1,00 |
| 14.01.2025 | 273,92 | 277,25 | 273,52 | 276,55 | 0,24% | 30,00 |
| 13.01.2025 | 275,08 | 276,98 | 271,83 | 275,88 | 1,25% | - |
| 10.01.2025 | 270,92 | 274,80 | 268,98 | 272,48 | 0,56% | 24,00 |
| 09.01.2025 | 270,67 | 271,52 | 270,50 | 270,95 | 0,14% | - |
| 08.01.2025 | 270,65 | 272,27 | 268,45 | 270,58 | 0,02% | 4,00 |
| 07.01.2025 | 270,23 | 272,55 | 266,50 | 270,52 | 0,57% | - |
| 06.01.2025 | 272,23 | 274,00 | 268,15 | 269,00 | -1,27% | - |
| 03.01.2025 | 266,50 | 273,70 | 265,75 | 272,45 | 1,92% | 6,00 |
| 02.01.2025 | 267,77 | 270,30 | 266,25 | 267,33 | 0,72% | - |
| 30.12.2024 | 267,38 | 268,33 | 264,30 | 265,42 | -0,45% | 2,00 |
| 27.12.2024 | 270,65 | 270,70 | 266,42 | 266,63 | -1,46% | - |
| 23.12.2024 | 264,50 | 271,10 | 263,10 | 270,58 | 2,32% | 5,00 |
| 20.12.2024 | 263,95 | 268,88 | 260,60 | 264,45 | 0,19% | - |
| 19.12.2024 | 272,85 | 273,98 | 260,30 | 263,95 | -3,38% | 111,00 |
| 18.12.2024 | 253,55 | 274,52 | 253,05 | 273,17 | 7,74% | 35,00 |
| 17.12.2024 | 259,98 | 261,02 | 249,52 | 253,55 | -2,32% | 20,00 |
| 16.12.2024 | 268,33 | 270,55 | 258,35 | 259,58 | -3,23% | 30,00 |
| 13.12.2024 | 269,90 | 272,67 | 266,70 | 268,25 | -0,60% | 60,00 |
| 12.12.2024 | 281,20 | 283,02 | 268,60 | 269,88 | -4,01% | - |
| 11.12.2024 | 297,30 | 298,08 | 279,83 | 281,15 | -5,44% | 4,00 |
| 10.12.2024 | 302,42 | 303,65 | 295,08 | 297,33 | -1,90% | - |
| 09.12.2024 | 301,65 | 303,10 | 296,40 | 303,08 | 0,17% | - |
| 06.12.2024 | 304,70 | 306,52 | 298,13 | 302,55 | -0,71% | - |
| 05.12.2024 | 314,00 | 314,35 | 304,05 | 304,73 | -3,09% | - |
| 04.12.2024 | 318,30 | 320,92 | 313,67 | 314,45 | -1,25% | 10,00 |
| 03.12.2024 | 323,95 | 327,42 | 317,83 | 318,42 | -1,71% | - |
| 02.12.2024 | 319,30 | 324,02 | 319,30 | 323,95 | 1,36% | - |
| 29.11.2024 | 319,42 | 322,08 | 318,23 | 319,60 | 0,05% | 40,00 |
| 28.11.2024 | 318,45 | 319,83 | 318,45 | 319,42 | 0,37% | 6,00 |
| 27.11.2024 | 319,02 | 321,63 | 316,83 | 318,25 | -0,25% | 1,00 |
| 26.11.2024 | 317,23 | 319,75 | 314,17 | 319,05 | 0,58% | - |
| 25.11.2024 | 315,20 | 319,20 | 313,33 | 317,20 | 0,67% | 3,00 |
| 22.11.2024 | 315,15 | 319,08 | 312,73 | 315,10 | 0,03% | - |
| 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 |